KissMeData/291230/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	161052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3020	20	2	0.67	732004370	243567	66.08	3005	3035	2990	3900	2100	3000	3005.21	0.33	0	7534	3206	3102	3051	2947	2896	3077	2922	44	900	100	2100	5	1	43725551	1321	-201.33	4.13	12	0.56	-15.00	732.00	10050	20230210	-69.95	2990	20230927	1.00	10050	-69.95	20230210	2990	1.00	20230927	10050	-69.95	20230210	2990	1.00	20230927	6.83	N	291230	100	43 억		142632	N	N	0	N	00	N
3	20230927	151104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3010	10	2	0.33	680042545	226347	61.41	3005	3035	2990	3900	2100	3000	3004.42	0.33	0	6659	3206	3102	3051	2947	2896	3077	2922	44	900	100	2100	5	1	43725551	1316	-200.67	4.11	12	0.52	-15.00	732.00	10050	20230210	-70.05	2990	20230927	0.67	10050	-70.05	20230210	2990	0.67	20230927	10050	-70.05	20230210	2990	0.67	20230927	6.83	N	291230	100	43 억		142632	N	N	0	N	00	N
4	20230927	141104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3000	0	3	0.00	443720875	147561	40.03	3005	3035	2995	3900	2100	3000	3007.03	0.33	0	-4278	3206	3102	3051	2947	2896	3077	2922	44	900	100	2100	5	1	43725551	1312	-200.00	4.10	12	0.34	-15.00	732.00	10050	20230210	-70.15	2995	20230927	0.17	10050	-70.15	20230210	2995	0.17	20230927	10050	-70.15	20230210	2995	0.17	20230927	6.83	N	291230	100	43 억		142632	N	N	0	N	00	N
5	20230927	131048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3015	15	2	0.50	385200165	128079	34.75	3005	3035	2995	3900	2100	3000	3007.52	0.33	0	-4362	3206	3102	3051	2947	2896	3077	2922	44	900	100	2100	5	1	43725551	1318	-201.00	4.12	12	0.29	-15.00	732.00	10050	20230210	-70.00	2995	20230927	0.67	10050	-70.00	20230210	2995	0.67	20230927	10050	-70.00	20230210	2995	0.67	20230927	6.83	N	291230	100	43 억		142632	N	N	0	N	00	N
6	20230927	121047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2995	-5	5	-0.17	308667760	102598	27.83	3005	3035	2995	3900	2100	3000	3008.52	0.33	0	-4053	3206	3102	3051	2947	2896	3077	2922	44	900	100	2100	5	1	43725551	1310	-199.67	4.09	12	0.23	-15.00	732.00	10050	20230210	-70.20	2995	20230927	0.00	10050	-70.20	20230210	2995	0.00	20230927	10050	-70.20	20230210	2995	0.00	20230927	6.83	N	291230	100	43 억		142632	N	N	0	N	00	N
7	20230927	111058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3010	10	2	0.33	216641960	71921	19.51	3005	3035	3000	3900	2100	3000	3012.22	0.33	0	-228	3206	3102	3051	2947	2896	3077	2922	44	900	100	2100	5	1	43725551	1316	-200.67	4.11	12	0.16	-15.00	732.00	10050	20230210	-70.05	3000	20230927	0.33	10050	-70.05	20230210	3000	0.33	20230927	10050	-70.05	20230210	3000	0.33	20230927	6.83	N	291230	100	43 억		142632	N	N	0	N	00	N
8	20230927	101050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3010	10	2	0.33	161191395	53575	14.53	3005	3030	3000	3900	2100	3000	3008.71	0.33	0	-5124	3206	3102	3051	2947	2896	3077	2922	44	900	100	2100	5	1	43725551	1316	-200.67	4.11	12	0.12	-15.00	732.00	10050	20230210	-70.05	3000	20230927	0.33	10050	-70.05	20230210	3000	0.33	20230927	10050	-70.05	20230210	3000	0.33	20230927	6.83	N	291230	100	43 억		142632	N	N	0	N	00	N
9	20230927	091110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3025	25	2	0.83	72431835	24109	6.54	3005	3025	3000	3900	2100	3000	3004.35	0.33	0	-3459	3206	3102	3051	2947	2896	3077	2922	44	900	100	2100	5	1	43725551	1323	-201.67	4.13	12	0.06	-15.00	732.00	10050	20230210	-69.90	3000	20230927	0.83	10050	-69.90	20230210	3000	0.83	20230927	10050	-69.90	20230210	3000	0.83	20230927	6.83	N	291230	100	43 억		142632	N	N	0	N	00	N
10	20230926	161048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3000	-95	5	-3.07	1076612240	354286	78.41	3115	3155	3000	4020	2170	3095	3038.97	0.32	0	7564	3305	3200	3145	3040	2985	3252	3092	44	925	100	2160	5	1	43725551	1312	-200.00	4.10	12	0.81	-15.00	732.00	10050	20230210	-70.15	3000	20230926	0.00	10050	-70.15	20230210	3000	0.00	20230926	10050	-70.15	20230210	3000	0.00	20230926	6.90	N	291230	100	43 억		137997	N	N	0	N	00	N
11	20230926	151048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3005	-90	5	-2.91	989175545	325160	71.96	3115	3155	3000	4020	2170	3095	3042.12	0.32	0	7853	3305	3200	3145	3040	2985	3252	3092	44	925	100	2160	5	1	43725551	1314	-200.33	4.11	12	0.74	-15.00	732.00	10050	20230210	-70.10	3000	20230926	0.17	10050	-70.10	20230210	3000	0.17	20230926	10050	-70.10	20230210	3000	0.17	20230926	6.90	N	291230	100	43 억		137997	N	N	0	N	00	N
12	20230926	141039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3015	-80	5	-2.58	837258175	274743	60.81	3115	3155	3000	4020	2170	3095	3047.42	0.32	0	6960	3305	3200	3145	3040	2985	3252	3092	44	925	100	2160	5	1	43725551	1318	-201.00	4.12	12	0.63	-15.00	732.00	10050	20230210	-70.00	3000	20230926	0.50	10050	-70.00	20230210	3000	0.50	20230926	10050	-70.00	20230210	3000	0.50	20230926	6.90	N	291230	100	43 억		137997	N	N	0	N	00	N
13	20230926	131045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3040	-55	5	-1.78	773651635	253662	56.14	3115	3155	3000	4020	2170	3095	3049.93	0.32	0	6960	3305	3200	3145	3040	2985	3252	3092	44	925	100	2160	5	1	43725551	1329	-202.67	4.15	12	0.58	-15.00	732.00	10050	20230210	-69.75	3000	20230926	1.33	10050	-69.75	20230210	3000	1.33	20230926	10050	-69.75	20230210	3000	1.33	20230926	6.90	N	291230	100	43 억		137997	N	N	0	N	00	N
14	20230926	121051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3055	-40	5	-1.29	725884090	237940	52.66	3115	3155	3000	4020	2170	3095	3050.70	0.32	0	11141	3305	3200	3145	3040	2985	3252	3092	44	925	100	2160	5	1	43725551	1336	-203.67	4.17	12	0.54	-15.00	732.00	10050	20230210	-69.60	3000	20230926	1.83	10050	-69.60	20230210	3000	1.83	20230926	10050	-69.60	20230210	3000	1.83	20230926	6.90	N	291230	100	43 억		137997	N	N	0	N	00	N
15	20230926	111045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3055	-40	5	-1.29	671700805	220120	48.72	3115	3155	3000	4020	2170	3095	3051.52	0.32	0	12383	3305	3200	3145	3040	2985	3252	3092	44	925	100	2160	5	1	43725551	1336	-203.67	4.17	12	0.50	-15.00	732.00	10050	20230210	-69.60	3000	20230926	1.83	10050	-69.60	20230210	3000	1.83	20230926	10050	-69.60	20230210	3000	1.83	20230926	6.90	N	291230	100	43 억		137997	N	N	0	N	00	N
16	20230926	101046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3010	-85	5	-2.75	447986225	146343	32.39	3115	3155	3000	4020	2170	3095	3061.21	0.32	0	6457	3305	3200	3145	3040	2985	3252	3092	44	925	100	2160	5	1	43725551	1316	-200.67	4.11	12	0.33	-15.00	732.00	10050	20230210	-70.05	3000	20230926	0.33	10050	-70.05	20230210	3000	0.33	20230926	10050	-70.05	20230210	3000	0.33	20230926	6.90	N	291230	100	43 억		137997	N	N	0	N	00	N
17	20230926	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	35	2	1.13	61646815	19771	4.38	3115	3155	3100	4020	2170	3095	3118.04	0.32	0	-675	3305	3200	3145	3040	2985	3252	3092	44	925	100	2160	5	1	43725551	1369	-208.67	4.28	12	0.05	-15.00	732.00	10050	20230210	-68.86	3085	20230822	1.46	10050	-68.86	20230210	3085	1.46	20230822	10050	-68.86	20230210	3085	1.46	20230822	6.90	N	291230	100	43 억		137997	N	N	0	N	00	N
18	20230925	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-25	5	-0.80	1414501765	448227	154.86	3090	3250	3090	4055	2185	3120	3156.28	0.33	0	-5699	3270	3195	3140	3065	3010	3232	3102	44	935	100	2180	5	1	43725551	1353	-206.33	4.23	12	1.03	-15.00	732.00	10050	20230210	-69.20	3085	20230822	0.32	10050	-69.20	20230210	3085	0.32	20230822	10050	-69.20	20230210	3085	0.32	20230822	7.01	N	291230	100	43 억		142831	N	N	0	N	00	N
19	20230925	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-15	5	-0.48	1311059915	414852	143.33	3090	3250	3090	4055	2185	3120	3160.31	0.33	0	-5671	3270	3195	3140	3065	3010	3232	3102	44	935	100	2180	5	1	43725551	1358	-207.00	4.24	12	0.95	-15.00	732.00	10050	20230210	-69.10	3085	20230822	0.65	10050	-69.10	20230210	3085	0.65	20230822	10050	-69.10	20230210	3085	0.65	20230822	7.01	N	291230	100	43 억		142831	N	N	0	N	00	N
20	20230925	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	15	2	0.48	1059866205	334212	115.47	3090	3250	3090	4055	2185	3120	3171.24	0.33	0	-8049	3270	3195	3140	3065	3010	3232	3102	44	935	100	2180	5	1	43725551	1371	-209.00	4.28	12	0.76	-15.00	732.00	10050	20230210	-68.81	3085	20230822	1.62	10050	-68.81	20230210	3085	1.62	20230822	10050	-68.81	20230210	3085	1.62	20230822	7.01	N	291230	100	43 억		142831	N	N	0	N	00	N
21	20230925	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	10	2	0.32	1010692980	318513	110.04	3090	3250	3090	4055	2185	3120	3173.16	0.33	0	-7477	3270	3195	3140	3065	3010	3232	3102	44	935	100	2180	5	1	43725551	1369	-208.67	4.28	12	0.73	-15.00	732.00	10050	20230210	-68.86	3085	20230822	1.46	10050	-68.86	20230210	3085	1.46	20230822	10050	-68.86	20230210	3085	1.46	20230822	7.01	N	291230	100	43 억		142831	N	N	0	N	00	N
22	20230925	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	20	2	0.64	965468860	304028	105.04	3090	3250	3090	4055	2185	3120	3175.59	0.33	0	-7261	3270	3195	3140	3065	3010	3232	3102	44	935	100	2180	5	1	43725551	1373	-209.33	4.29	12	0.70	-15.00	732.00	10050	20230210	-68.76	3085	20230822	1.78	10050	-68.76	20230210	3085	1.78	20230822	10050	-68.76	20230210	3085	1.78	20230822	7.01	N	291230	100	43 억		142831	N	N	0	N	00	N
23	20230925	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	5	2	0.16	863336920	271291	93.73	3090	3250	3090	4055	2185	3120	3182.33	0.33	0	-4162	3270	3195	3140	3065	3010	3232	3102	44	935	100	2180	5	1	43725551	1366	-208.33	4.27	12	0.62	-15.00	732.00	10050	20230210	-68.91	3085	20230822	1.30	10050	-68.91	20230210	3085	1.30	20230822	10050	-68.91	20230210	3085	1.30	20230822	7.01	N	291230	100	43 억		142831	N	N	0	N	00	N
24	20230925	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	45	2	1.44	684795095	214419	74.08	3090	3250	3090	4055	2185	3120	3193.72	0.33	0	-6162	3270	3195	3140	3065	3010	3232	3102	44	935	100	2180	5	1	43725551	1384	-211.00	4.32	12	0.49	-15.00	732.00	10050	20230210	-68.51	3085	20230822	2.59	10050	-68.51	20230210	3085	2.59	20230822	10050	-68.51	20230210	3085	2.59	20230822	7.01	N	291230	100	43 억		142831	N	N	0	N	00	N
25	20230925	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	85	2	2.72	369136040	115866	40.03	3090	3250	3090	4055	2185	3120	3185.89	0.33	0	-7365	3270	3195	3140	3065	3010	3232	3102	44	935	100	2180	5	1	43725551	1401	-213.67	4.38	12	0.26	-15.00	732.00	10050	20230210	-68.11	3085	20230822	3.89	10050	-68.11	20230210	3085	3.89	20230822	10050	-68.11	20230210	3085	3.89	20230822	7.01	N	291230	100	43 억		142831	N	N	0	N	00	N
26	20230922	161119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3120	-5	5	-0.16	885844905	282371	86.58	3100	3215	3085	4060	2190	3125	3137.29	0.35	0	-8145	3258	3191	3153	3086	3048	3225	3120	44	935	100	2180	5	1	43725551	1364	-208.00	4.26	12	0.65	-15.00	732.00	10050	20230210	-68.96	3085	20230922	1.13	10050	-68.96	20230210	3085	1.13	20230922	10050	-68.96	20230210	3085	1.13	20230922	6.97	N	291230	100	43 억		152325	N	N	0	N	00	N
27	20230922	151112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3125	0	3	0.00	812926750	259013	79.42	3100	3215	3085	4060	2190	3125	3138.56	0.35	0	-6745	3258	3191	3153	3086	3048	3225	3120	44	935	100	2180	5	1	43725551	1366	-208.33	4.27	12	0.59	-15.00	732.00	10050	20230210	-68.91	3085	20230922	1.30	10050	-68.91	20230210	3085	1.30	20230922	10050	-68.91	20230210	3085	1.30	20230922	6.97	N	291230	100	43 억		152325	N	N	0	N	00	N
28	20230922	141110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3130	5	2	0.16	672600310	214133	65.66	3100	3215	3085	4060	2190	3125	3141.04	0.35	0	-3963	3258	3191	3153	3086	3048	3225	3120	44	935	100	2180	5	1	43725551	1369	-208.67	4.28	12	0.49	-15.00	732.00	10050	20230210	-68.86	3085	20230922	1.46	10050	-68.86	20230210	3085	1.46	20230922	10050	-68.86	20230210	3085	1.46	20230922	6.97	N	291230	100	43 억		152325	N	N	0	N	00	N
29	20230922	131003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3135	10	2	0.32	609399440	193933	59.46	3100	3215	3085	4060	2190	3125	3142.32	0.35	0	-1440	3258	3191	3153	3086	3048	3225	3120	44	935	100	2180	5	1	43725551	1371	-209.00	4.28	12	0.44	-15.00	732.00	10050	20230210	-68.81	3085	20230922	1.62	10050	-68.81	20230210	3085	1.62	20230922	10050	-68.81	20230210	3085	1.62	20230922	6.97	N	291230	100	43 억		152325	N	N	0	N	00	N
30	20230922	121000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3125	0	3	0.00	574956740	182915	56.09	3100	3215	3085	4060	2190	3125	3143.30	0.35	0	-743	3258	3191	3153	3086	3048	3225	3120	44	935	100	2180	5	1	43725551	1366	-208.33	4.27	12	0.42	-15.00	732.00	10050	20230210	-68.91	3085	20230922	1.30	10050	-68.91	20230210	3085	1.30	20230922	10050	-68.91	20230210	3085	1.30	20230922	6.97	N	291230	100	43 억		152325	N	N	0	N	00	N
31	20230922	110956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3150	25	2	0.80	511544665	162653	49.87	3100	3215	3085	4060	2190	3125	3145.01	0.35	0	-3484	3258	3191	3153	3086	3048	3225	3120	44	935	100	2180	5	1	43725551	1377	-210.00	4.30	12	0.37	-15.00	732.00	10050	20230210	-68.66	3085	20230922	2.11	10050	-68.66	20230210	3085	2.11	20230922	10050	-68.66	20230210	3085	2.11	20230922	6.97	N	291230	100	43 억		152325	N	N	0	N	00	N
32	20230922	100955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3115	-10	5	-0.32	432888145	137561	42.18	3100	3215	3085	4060	2190	3125	3146.89	0.35	0	-3631	3258	3191	3153	3086	3048	3225	3120	44	935	100	2180	5	1	43725551	1362	-207.67	4.26	12	0.31	-15.00	732.00	10050	20230210	-69.00	3085	20230922	0.97	10050	-69.00	20230210	3085	0.97	20230922	10050	-69.00	20230210	3085	0.97	20230922	6.97	N	291230	100	43 억		152325	N	N	0	N	00	N
33	20230922	090953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3125	0	3	0.00	124231760	40126	12.30	3100	3125	3085	4060	2190	3125	3096.02	0.35	0	1915	3258	3191	3153	3086	3048	3225	3120	44	935	100	2180	5	1	43725551	1366	-208.33	4.27	12	0.09	-15.00	732.00	10050	20230210	-68.91	3085	20230922	1.30	10050	-68.91	20230210	3085	1.30	20230922	10050	-68.91	20230210	3085	1.30	20230922	6.97	N	291230	100	43 억		152325	N	N	0	N	00	N
34	20230921	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-45	5	-1.42	1012228865	321547	60.31	3120	3220	3115	4120	2220	3170	3148.17	0.37	0	-7150	3263	3216	3178	3131	3093	3197	3112	44	950	100	2210	5	1	43725551	1366	-208.33	4.27	12	0.74	-15.00	732.00	10050	20230210	-68.91	3085	20230822	1.30	10050	-68.91	20230210	3085	1.30	20230822	10050	-68.91	20230210	3085	1.30	20230822	6.78	N	291230	100	43 억		159719	N	N	0	N	00	N
35	20230921	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-40	5	-1.26	949005090	301317	56.51	3120	3220	3115	4120	2220	3170	3149.52	0.37	0	-6748	3263	3216	3178	3131	3093	3197	3112	44	950	100	2210	5	1	43725551	1369	-208.67	4.28	12	0.69	-15.00	732.00	10050	20230210	-68.86	3085	20230822	1.46	10050	-68.86	20230210	3085	1.46	20230822	10050	-68.86	20230210	3085	1.46	20230822	6.78	N	291230	100	43 억		159719	N	N	0	N	00	N
36	20230921	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-40	5	-1.26	751163430	237990	44.63	3120	3220	3115	4120	2220	3170	3156.28	0.37	0	-2493	3263	3216	3178	3131	3093	3197	3112	44	950	100	2210	5	1	43725551	1369	-208.67	4.28	12	0.54	-15.00	732.00	10050	20230210	-68.86	3085	20230822	1.46	10050	-68.86	20230210	3085	1.46	20230822	10050	-68.86	20230210	3085	1.46	20230822	6.78	N	291230	100	43 억		159719	N	N	0	N	00	N
37	20230921	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-20	5	-0.63	613747090	194207	36.42	3120	3220	3115	4120	2220	3170	3160.27	0.37	0	-4041	3263	3216	3178	3131	3093	3197	3112	44	950	100	2210	5	1	43725551	1377	-210.00	4.30	12	0.44	-15.00	732.00	10050	20230210	-68.66	3085	20230822	2.11	10050	-68.66	20230210	3085	2.11	20230822	10050	-68.66	20230210	3085	2.11	20230822	6.78	N	291230	100	43 억		159719	N	N	0	N	00	N
38	20230921	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	0	3	0.00	540090220	170935	32.06	3120	3220	3115	4120	2220	3170	3159.62	0.37	0	-1512	3263	3216	3178	3131	3093	3197	3112	44	950	100	2210	5	1	43725551	1386	-211.33	4.33	12	0.39	-15.00	732.00	10050	20230210	-68.46	3085	20230822	2.76	10050	-68.46	20230210	3085	2.76	20230822	10050	-68.46	20230210	3085	2.76	20230822	6.78	N	291230	100	43 억		159719	N	N	0	N	00	N
39	20230921	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	30	2	0.95	483753215	153236	28.74	3120	3220	3115	4120	2220	3170	3156.92	0.37	0	1888	3263	3216	3178	3131	3093	3197	3112	44	950	100	2210	5	1	43725551	1399	-213.33	4.37	12	0.35	-15.00	732.00	10050	20230210	-68.16	3085	20230822	3.73	10050	-68.16	20230210	3085	3.73	20230822	10050	-68.16	20230210	3085	3.73	20230822	6.78	N	291230	100	43 억		159719	N	N	0	N	00	N
40	20230921	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-15	5	-0.47	290613005	92572	17.36	3120	3170	3115	4120	2220	3170	3139.32	0.37	0	-5889	3263	3216	3178	3131	3093	3197	3112	44	950	100	2210	5	1	43725551	1380	-210.33	4.31	12	0.21	-15.00	732.00	10050	20230210	-68.61	3085	20230822	2.27	10050	-68.61	20230210	3085	2.27	20230822	10050	-68.61	20230210	3085	2.27	20230822	6.78	N	291230	100	43 억		159719	N	N	0	N	00	N
41	20230921	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-15	5	-0.47	116077375	37166	6.97	3120	3155	3115	4120	2220	3170	3123.21	0.37	0	-5104	3263	3216	3178	3131	3093	3197	3112	44	950	100	2210	5	1	43725551	1380	-210.33	4.31	12	0.08	-15.00	732.00	10050	20230210	-68.61	3085	20230822	2.27	10050	-68.61	20230210	3085	2.27	20230822	10050	-68.61	20230210	3085	2.27	20230822	6.78	N	291230	100	43 억		159719	N	N	0	N	00	N
42	20230920	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-40	5	-1.25	1677660605	529720	48.48	3190	3225	3140	4170	2250	3210	3167.01	0.50	0	-60606	3536	3372	3291	3127	3046	3332	3087	44	960	100	2240	5	1	43725551	1386	-211.33	4.33	12	1.21	-15.00	732.00	10050	20230210	-68.46	3085	20230822	2.76	10050	-68.46	20230210	3085	2.76	20230822	10050	-68.46	20230210	3085	2.76	20230822	6.62	N	291230	100	43 억		219613	N	N	0	N	00	N
43	20230920	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-50	5	-1.56	1551613015	489889	44.83	3190	3225	3140	4170	2250	3210	3167.25	0.50	0	-56572	3536	3372	3291	3127	3046	3332	3087	44	960	100	2240	5	1	43725551	1382	-210.67	4.32	12	1.12	-15.00	732.00	10050	20230210	-68.56	3085	20230822	2.43	10050	-68.56	20230210	3085	2.43	20230822	10050	-68.56	20230210	3085	2.43	20230822	6.62	N	291230	100	43 억		219613	N	N	0	N	00	N
44	20230920	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-60	5	-1.87	1365887120	430927	39.43	3190	3225	3140	4170	2250	3210	3169.62	0.50	0	-31274	3536	3372	3291	3127	3046	3332	3087	44	960	100	2240	5	1	43725551	1377	-210.00	4.30	12	0.99	-15.00	732.00	10050	20230210	-68.66	3085	20230822	2.11	10050	-68.66	20230210	3085	2.11	20230822	10050	-68.66	20230210	3085	2.11	20230822	6.62	N	291230	100	43 억		219613	N	N	0	N	00	N
45	20230920	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-65	5	-2.02	1276191245	402457	36.83	3190	3225	3140	4170	2250	3210	3170.97	0.50	0	-24168	3536	3372	3291	3127	3046	3332	3087	44	960	100	2240	5	1	43725551	1375	-209.67	4.30	12	0.92	-15.00	732.00	10050	20230210	-68.71	3085	20230822	1.94	10050	-68.71	20230210	3085	1.94	20230822	10050	-68.71	20230210	3085	1.94	20230822	6.62	N	291230	100	43 억		219613	N	N	0	N	00	N
46	20230920	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-55	5	-1.71	1097906190	345825	31.65	3190	3225	3145	4170	2250	3210	3174.71	0.50	0	1435	3536	3372	3291	3127	3046	3332	3087	44	960	100	2240	5	1	43725551	1380	-210.33	4.31	12	0.79	-15.00	732.00	10050	20230210	-68.61	3085	20230822	2.27	10050	-68.61	20230210	3085	2.27	20230822	10050	-68.61	20230210	3085	2.27	20230822	6.62	N	291230	100	43 억		219613	N	N	0	N	00	N
47	20230920	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-45	5	-1.40	832283540	261607	23.94	3190	3225	3150	4170	2250	3210	3181.39	0.50	0	17570	3536	3372	3291	3127	3046	3332	3087	44	960	100	2240	5	1	43725551	1384	-211.00	4.32	12	0.60	-15.00	732.00	10050	20230210	-68.51	3085	20230822	2.59	10050	-68.51	20230210	3085	2.59	20230822	10050	-68.51	20230210	3085	2.59	20230822	6.62	N	291230	100	43 억		219613	N	N	0	N	00	N
48	20230920	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-45	5	-1.40	663446250	208472	19.08	3190	3225	3150	4170	2250	3210	3182.38	0.50	0	28527	3536	3372	3291	3127	3046	3332	3087	44	960	100	2240	5	1	43725551	1384	-211.00	4.32	12	0.48	-15.00	732.00	10050	20230210	-68.51	3085	20230822	2.59	10050	-68.51	20230210	3085	2.59	20230822	10050	-68.51	20230210	3085	2.59	20230822	6.62	N	291230	100	43 억		219613	N	N	0	N	00	N
49	20230920	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-5	5	-0.16	109006285	34076	3.12	3190	3225	3190	4170	2250	3210	3198.82	0.50	0	3113	3536	3372	3291	3127	3046	3332	3087	44	960	100	2240	5	1	43725551	1401	-213.67	4.38	12	0.08	-15.00	732.00	10050	20230210	-68.11	3085	20230822	3.89	10050	-68.11	20230210	3085	3.89	20230822	10050	-68.11	20230210	3085	3.89	20230822	6.62	N	291230	100	43 억		219613	N	N	0	N	00	N
50	20230919	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-245	5	-7.09	3479376950	1056102	106.80	3450	3455	3210	4490	2420	3455	3295.20	0.87	0	-162809	3655	3555	3475	3375	3295	3605	3425	44	1035	100	2410	5	1	43725551	1404	-214.00	4.39	12	2.42	-15.00	732.00	10050	20230210	-68.06	3085	20230822	4.05	10050	-68.06	20230210	3085	4.05	20230822	10050	-68.06	20230210	3085	4.05	20230822	6.77	N	291230	100	43 억		382072	N	N	0	N	00	N
51	20230919	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-215	5	-6.22	3185832550	964941	97.59	3450	3455	3230	4490	2420	3455	3301.55	0.87	0	-161736	3655	3555	3475	3375	3295	3605	3425	44	1035	100	2410	5	1	43725551	1417	-216.00	4.43	12	2.21	-15.00	732.00	10050	20230210	-67.76	3085	20230822	5.02	10050	-67.76	20230210	3085	5.02	20230822	10050	-67.76	20230210	3085	5.02	20230822	6.77	N	291230	100	43 억		382072	N	N	0	N	00	N
52	20230919	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-200	5	-5.79	2639630025	796517	80.55	3450	3455	3250	4490	2420	3455	3313.93	0.87	0	-127004	3655	3555	3475	3375	3295	3605	3425	44	1035	100	2410	5	1	43725551	1423	-217.00	4.45	12	1.82	-15.00	732.00	10050	20230210	-67.61	3085	20230822	5.51	10050	-67.61	20230210	3085	5.51	20230822	10050	-67.61	20230210	3085	5.51	20230822	6.77	N	291230	100	43 억		382072	N	N	0	N	00	N
53	20230919	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-195	5	-5.64	2433324095	733201	74.15	3450	3455	3250	4490	2420	3455	3318.73	0.87	0	-108650	3655	3555	3475	3375	3295	3605	3425	44	1035	100	2410	5	1	43725551	1425	-217.33	4.45	12	1.68	-15.00	732.00	10050	20230210	-67.56	3085	20230822	5.67	10050	-67.56	20230210	3085	5.67	20230822	10050	-67.56	20230210	3085	5.67	20230822	6.77	N	291230	100	43 억		382072	N	N	0	N	00	N
54	20230919	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-190	5	-5.50	2312262225	696168	70.40	3450	3455	3250	4490	2420	3455	3321.37	0.87	0	-93944	3655	3555	3475	3375	3295	3605	3425	44	1035	100	2410	5	1	43725551	1428	-217.67	4.46	12	1.59	-15.00	732.00	10050	20230210	-67.51	3085	20230822	5.83	10050	-67.51	20230210	3085	5.83	20230822	10050	-67.51	20230210	3085	5.83	20230822	6.77	N	291230	100	43 억		382072	N	N	0	N	00	N
55	20230919	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-175	5	-5.07	2069989775	621874	62.89	3450	3455	3260	4490	2420	3455	3328.59	0.87	0	-66916	3655	3555	3475	3375	3295	3605	3425	44	1035	100	2410	5	1	43725551	1434	-218.67	4.48	12	1.42	-15.00	732.00	10050	20230210	-67.36	3085	20230822	6.32	10050	-67.36	20230210	3085	6.32	20230822	10050	-67.36	20230210	3085	6.32	20230822	6.77	N	291230	100	43 억		382072	N	N	0	N	00	N
56	20230919	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-165	5	-4.78	1685626540	504679	51.04	3450	3455	3260	4490	2420	3455	3339.95	0.87	0	-60349	3655	3555	3475	3375	3295	3605	3425	44	1035	100	2410	5	1	43725551	1439	-219.33	4.49	12	1.15	-15.00	732.00	10050	20230210	-67.26	3085	20230822	6.65	10050	-67.26	20230210	3085	6.65	20230822	10050	-67.26	20230210	3085	6.65	20230822	6.77	N	291230	100	43 억		382072	N	N	0	N	00	N
57	20230919	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-55	5	-1.59	271314215	79225	8.01	3450	3455	3390	4490	2420	3455	3424.52	0.87	0	-18297	3655	3555	3475	3375	3295	3605	3425	44	1035	100	2410	5	1	43725551	1487	-226.67	4.64	12	0.18	-15.00	732.00	10050	20230210	-66.17	3085	20230822	10.21	10050	-66.17	20230210	3085	10.21	20230822	10050	-66.17	20230210	3085	10.21	20230822	6.77	N	291230	100	43 억		382072	N	N	0	N	00	N
58	20230918	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-45	5	-1.29	3331790960	961937	26.07	3435	3575	3395	4550	2450	3500	3463.69	0.86	0	6507	3766	3632	3561	3427	3356	3597	3392	44	1050	100	2450	5	1	43725551	1511	-230.33	4.72	12	2.20	-15.00	732.00	10050	20230210	-65.62	3085	20230822	11.99	10050	-65.62	20230210	3085	11.99	20230822	10050	-65.62	20230210	3085	11.99	20230822	6.09	N	291230	100	43 억		375047	N	N	0	N	00	N
59	20230918	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-50	5	-1.43	2943764305	850271	23.04	3435	3575	3395	4550	2450	3500	3462.14	0.86	0	12148	3766	3632	3561	3427	3356	3597	3392	44	1050	100	2450	5	1	43725551	1509	-230.00	4.71	12	1.94	-15.00	732.00	10050	20230210	-65.67	3085	20230822	11.83	10050	-65.67	20230210	3085	11.83	20230822	10050	-65.67	20230210	3085	11.83	20230822	6.09	N	291230	100	43 억		375047	N	N	0	N	00	N
60	20230918	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-75	5	-2.14	2600729645	750099	20.33	3435	3575	3395	4550	2450	3500	3467.18	0.86	0	22376	3766	3632	3561	3427	3356	3597	3392	44	1050	100	2450	5	1	43725551	1498	-228.33	4.68	12	1.72	-15.00	732.00	10050	20230210	-65.92	3085	20230822	11.02	10050	-65.92	20230210	3085	11.02	20230822	10050	-65.92	20230210	3085	11.02	20230822	6.09	N	291230	100	43 억		375047	N	N	0	N	00	N
61	20230918	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-90	5	-2.57	2378960820	684977	18.56	3435	3575	3405	4550	2450	3500	3473.05	0.86	0	23990	3766	3632	3561	3427	3356	3597	3392	44	1050	100	2450	5	1	43725551	1491	-227.33	4.66	12	1.57	-15.00	732.00	10050	20230210	-66.07	3085	20230822	10.53	10050	-66.07	20230210	3085	10.53	20230822	10050	-66.07	20230210	3085	10.53	20230822	6.09	N	291230	100	43 억		375047	N	N	0	N	00	N
62	20230918	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-30	5	-0.86	1853927150	531621	14.41	3435	3575	3410	4550	2450	3500	3487.31	0.86	0	3767	3766	3632	3561	3427	3356	3597	3392	44	1050	100	2450	5	1	43725551	1517	-231.33	4.74	12	1.22	-15.00	732.00	10050	20230210	-65.47	3085	20230822	12.48	10050	-65.47	20230210	3085	12.48	20230822	10050	-65.47	20230210	3085	12.48	20230822	6.09	N	291230	100	43 억		375047	N	N	0	N	00	N
63	20230918	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-25	5	-0.71	1684666625	482772	13.08	3435	3575	3410	4550	2450	3500	3489.57	0.86	0	-404	3766	3632	3561	3427	3356	3597	3392	44	1050	100	2450	5	1	43725551	1519	-231.67	4.75	12	1.10	-15.00	732.00	10050	20230210	-65.42	3085	20230822	12.64	10050	-65.42	20230210	3085	12.64	20230822	10050	-65.42	20230210	3085	12.64	20230822	6.09	N	291230	100	43 억		375047	N	N	0	N	00	N
64	20230918	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-5	5	-0.14	1311486495	375037	10.16	3435	3575	3410	4550	2450	3500	3496.95	0.86	0	-31945	3766	3632	3561	3427	3356	3597	3392	44	1050	100	2450	5	1	43725551	1528	-233.00	4.77	12	0.86	-15.00	732.00	10050	20230210	-65.22	3085	20230822	13.29	10050	-65.22	20230210	3085	13.29	20230822	10050	-65.22	20230210	3085	13.29	20230822	6.09	N	291230	100	43 억		375047	N	N	0	N	00	N
65	20230918	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-40	5	-1.14	307866925	89136	2.42	3435	3495	3410	4550	2450	3500	3453.85	0.86	0	23657	3766	3632	3561	3427	3356	3597	3392	44	1050	100	2450	5	1	43725551	1513	-230.67	4.73	12	0.20	-15.00	732.00	10050	20230210	-65.57	3085	20230822	12.16	10050	-65.57	20230210	3085	12.16	20230822	10050	-65.57	20230210	3085	12.16	20230822	6.09	N	291230	100	43 억		375047	N	N	0	N	00	N
66	20230915	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	10	2	0.29	13103663440	3652001	18.15	3550	3695	3490	4535	2445	3490	3588.46	1.17	0	-162859	4183	3836	3533	3186	2883	4010	3360	44	1045	100	2440	5	1	43725551	1530	-233.33	4.78	12	8.35	-15.00	732.00	10050	20230210	-65.17	3085	20230822	13.45	10050	-65.17	20230210	3085	13.45	20230822	10050	-65.17	20230210	3085	13.45	20230822	5.80	N	291230	100	43 억		512979	N	N	0	N	00	N
67	20230915	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	10	2	0.29	12755994390	3552739	17.66	3550	3695	3490	4535	2445	3490	3590.47	1.17	0	-180824	4183	3836	3533	3186	2883	4010	3360	44	1045	100	2440	5	1	43725551	1530	-233.33	4.78	12	8.13	-15.00	732.00	10050	20230210	-65.17	3085	20230822	13.45	10050	-65.17	20230210	3085	13.45	20230822	10050	-65.17	20230210	3085	13.45	20230822	5.80	N	291230	100	43 억		512979	N	N	0	N	00	N
68	20230915	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	55	2	1.58	12034683995	3347668	16.64	3550	3695	3520	4535	2445	3490	3594.95	1.17	0	-202398	4183	3836	3533	3186	2883	4010	3360	44	1045	100	2440	5	1	43725551	1550	-236.33	4.84	12	7.66	-15.00	732.00	10050	20230210	-64.73	3085	20230822	14.91	10050	-64.73	20230210	3085	14.91	20230822	10050	-64.73	20230210	3085	14.91	20230822	5.80	N	291230	100	43 억		512979	N	N	0	N	00	N
69	20230915	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	55	2	1.58	11564821725	3215164	15.98	3550	3695	3520	4535	2445	3490	3596.96	1.17	0	-236904	4183	3836	3533	3186	2883	4010	3360	44	1045	100	2440	5	1	43725551	1550	-236.33	4.84	12	7.35	-15.00	732.00	10050	20230210	-64.73	3085	20230822	14.91	10050	-64.73	20230210	3085	14.91	20230822	10050	-64.73	20230210	3085	14.91	20230822	5.80	N	291230	100	43 억		512979	N	N	0	N	00	N
70	20230915	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	55	2	1.58	11156655115	3100674	15.41	3550	3695	3520	4535	2445	3490	3598.14	1.17	0	-259636	4183	3836	3533	3186	2883	4010	3360	44	1045	100	2440	5	1	43725551	1550	-236.33	4.84	12	7.09	-15.00	732.00	10050	20230210	-64.73	3085	20230822	14.91	10050	-64.73	20230210	3085	14.91	20230822	10050	-64.73	20230210	3085	14.91	20230822	5.80	N	291230	100	43 억		512979	N	N	0	N	00	N
71	20230915	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	70	2	2.01	10502402165	2917066	14.50	3550	3695	3520	4535	2445	3490	3600.33	1.17	0	-225384	4183	3836	3533	3186	2883	4010	3360	44	1045	100	2440	5	1	43725551	1557	-237.33	4.86	12	6.67	-15.00	732.00	10050	20230210	-64.58	3085	20230822	15.40	10050	-64.58	20230210	3085	15.40	20230822	10050	-64.58	20230210	3085	15.40	20230822	5.80	N	291230	100	43 억		512979	N	N	0	N	00	N
72	20230915	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	60	2	1.72	9475786465	2628189	13.06	3550	3695	3520	4535	2445	3490	3605.45	1.17	0	-268952	4183	3836	3533	3186	2883	4010	3360	44	1045	100	2440	5	1	43725551	1552	-236.67	4.85	12	6.01	-15.00	732.00	10050	20230210	-64.68	3085	20230822	15.07	10050	-64.68	20230210	3085	15.07	20230822	10050	-64.68	20230210	3085	15.07	20230822	5.80	N	291230	100	43 억		512979	N	N	0	N	00	N
73	20230915	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	55	2	1.58	2648241685	743284	3.69	3550	3610	3520	4535	2445	3490	3562.90	1.17	0	-180450	4183	3836	3533	3186	2883	4010	3360	44	1045	100	2440	5	1	43725551	1550	-236.33	4.84	12	1.70	-15.00	732.00	10050	20230210	-64.73	3085	20230822	14.91	10050	-64.73	20230210	3085	14.91	20230822	10050	-64.73	20230210	3085	14.91	20230822	5.80	N	291230	100	43 억		512979	N	N	0	N	00	N
74	20230914	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	300	2	9.40	72759069045	20021564	1109.81	3245	3880	3230	4145	2235	3190	3634.25	1.03	0	82089	3420	3305	3210	3095	3000	3257	3047	44	955	100	2230	5	1	43725551	1526	-232.67	4.77	12	45.79	-15.00	732.00	10050	20230210	-65.27	3085	20230822	13.13	10050	-65.27	20230210	3085	13.13	20230822	10050	-65.27	20230210	3085	13.13	20230822	5.94	N	291230	100	43 억		448895	N	N	0	N	00	N
75	20230914	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	275	2	8.62	71430820825	19640494	1088.69	3245	3880	3230	4145	2235	3190	3637.02	1.03	0	39345	3420	3305	3210	3095	3000	3257	3047	44	955	100	2230	5	1	43725551	1515	-231.00	4.73	12	44.92	-15.00	732.00	10050	20230210	-65.52	3085	20230822	12.32	10050	-65.52	20230210	3085	12.32	20230822	10050	-65.52	20230210	3085	12.32	20230822	5.94	N	291230	100	43 억		448895	N	N	0	N	00	N
76	20230914	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	360	2	11.29	67117744055	18399619	1019.91	3245	3880	3230	4145	2235	3190	3647.89	1.03	0	-176787	3420	3305	3210	3095	3000	3257	3047	44	955	100	2230	5	1	43725551	1552	-236.67	4.85	12	42.08	-15.00	732.00	10050	20230210	-64.68	3085	20230822	15.07	10050	-64.68	20230210	3085	15.07	20230822	10050	-64.68	20230210	3085	15.07	20230822	5.94	N	291230	100	43 억		448895	N	N	0	N	00	N
77	20230914	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	545	2	17.08	58924147545	16140866	894.70	3245	3880	3230	4145	2235	3190	3650.74	1.03	0	-246285	3420	3305	3210	3095	3000	3257	3047	44	955	100	2230	5	1	43725551	1633	-249.00	5.10	12	36.91	-15.00	732.00	10050	20230210	-62.84	3085	20230822	21.07	10050	-62.84	20230210	3085	21.07	20230822	10050	-62.84	20230210	3085	21.07	20230822	5.94	N	291230	100	43 억		448895	N	N	0	N	00	N
78	20230914	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	460	2	14.42	36122470300	10102361	559.98	3245	3735	3230	4145	2235	3190	3575.81	1.03	0	-127960	3420	3305	3210	3095	3000	3257	3047	44	955	100	2230	5	1	43725551	1596	-243.33	4.99	12	23.10	-15.00	732.00	10050	20230210	-63.68	3085	20230822	18.31	10050	-63.68	20230210	3085	18.31	20230822	10050	-63.68	20230210	3085	18.31	20230822	5.94	N	291230	100	43 억		448895	N	N	0	N	00	N
79	20230914	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	435	2	13.64	27514609835	7742391	429.17	3245	3735	3230	4145	2235	3190	3553.97	1.03	0	-96344	3420	3305	3210	3095	3000	3257	3047	44	955	100	2230	5	1	43725551	1585	-241.67	4.95	12	17.71	-15.00	732.00	10050	20230210	-63.93	3085	20230822	17.50	10050	-63.93	20230210	3085	17.50	20230822	10050	-63.93	20230210	3085	17.50	20230822	5.94	N	291230	100	43 억		448895	N	N	0	N	00	N
80	20230914	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	365	2	11.44	18861623915	5329831	295.44	3245	3735	3230	4145	2235	3190	3539.16	1.03	0	-124327	3420	3305	3210	3095	3000	3257	3047	44	955	100	2230	5	1	43725551	1554	-237.00	4.86	12	12.19	-15.00	732.00	10050	20230210	-64.63	3085	20230822	15.24	10050	-64.63	20230210	3085	15.24	20230822	10050	-64.63	20230210	3085	15.24	20230822	5.94	N	291230	100	43 억		448895	N	N	0	N	00	N
81	20230914	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	375	2	11.76	1739937075	507411	28.13	3245	3565	3230	4145	2235	3190	3431.12	1.03	0	82867	3420	3305	3210	3095	3000	3257	3047	44	955	100	2230	5	1	43725551	1559	-237.67	4.87	12	1.16	-15.00	732.00	10050	20230210	-64.53	3085	20230822	15.56	10050	-64.53	20230210	3085	15.56	20230822	10050	-64.53	20230210	3085	15.56	20230822	5.94	N	291230	100	43 억		448895	Y	N	0	N	00	N
82	20230913	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-130	5	-3.92	2256904895	711512	25.35	3320	3325	3115	4315	2325	3320	3171.77	1.51	0	-211963	3833	3576	3393	3136	2953	3705	3265	44	995	100	2320	5	1	43725551	1395	-212.67	4.36	12	1.63	-15.00	732.00	10050	20230210	-68.26	3085	20230822	3.40	10050	-68.26	20230210	3085	3.40	20230822	10050	-68.26	20230210	3085	3.40	20230822	5.89	N	291230	100	43 억		658396	N	N	0	N	00	N
83	20230913	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-190	5	-5.72	1978599380	623664	22.22	3320	3325	3115	4315	2325	3320	3172.42	1.51	0	-204230	3833	3576	3393	3136	2953	3705	3265	44	995	100	2320	5	1	43725551	1369	-208.67	4.28	12	1.43	-15.00	732.00	10050	20230210	-68.86	3085	20230822	1.46	10050	-68.86	20230210	3085	1.46	20230822	10050	-68.86	20230210	3085	1.46	20230822	5.89	N	291230	100	43 억		658396	N	N	0	N	00	N
84	20230913	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-195	5	-5.87	1704863295	535948	19.09	3320	3325	3115	4315	2325	3320	3180.89	1.51	0	-193071	3833	3576	3393	3136	2953	3705	3265	44	995	100	2320	5	1	43725551	1366	-208.33	4.27	12	1.23	-15.00	732.00	10050	20230210	-68.91	3085	20230822	1.30	10050	-68.91	20230210	3085	1.30	20230822	10050	-68.91	20230210	3085	1.30	20230822	5.89	N	291230	100	43 억		658396	N	N	0	N	00	N
85	20230913	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-190	5	-5.72	1322793150	413626	14.73	3320	3325	3125	4315	2325	3320	3197.89	1.51	0	-158103	3833	3576	3393	3136	2953	3705	3265	44	995	100	2320	5	1	43725551	1369	-208.67	4.28	12	0.95	-15.00	732.00	10050	20230210	-68.86	3085	20230822	1.46	10050	-68.86	20230210	3085	1.46	20230822	10050	-68.86	20230210	3085	1.46	20230822	5.89	N	291230	100	43 억		658396	N	N	0	N	00	N
86	20230913	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-180	5	-5.42	1151372000	358959	12.79	3320	3325	3130	4315	2325	3320	3207.37	1.51	0	-117473	3833	3576	3393	3136	2953	3705	3265	44	995	100	2320	5	1	43725551	1373	-209.33	4.29	12	0.82	-15.00	732.00	10050	20230210	-68.76	3085	20230822	1.78	10050	-68.76	20230210	3085	1.78	20230822	10050	-68.76	20230210	3085	1.78	20230822	5.89	N	291230	100	43 억		658396	N	N	0	N	00	N
87	20230913	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-150	5	-4.52	876634385	271709	9.68	3320	3325	3155	4315	2325	3320	3226.20	1.51	0	-70782	3833	3576	3393	3136	2953	3705	3265	44	995	100	2320	5	1	43725551	1386	-211.33	4.33	12	0.62	-15.00	732.00	10050	20230210	-68.46	3085	20230822	2.76	10050	-68.46	20230210	3085	2.76	20230822	10050	-68.46	20230210	3085	2.76	20230822	5.89	N	291230	100	43 억		658396	N	N	0	N	00	N
88	20230913	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-75	5	-2.26	419339225	128805	4.59	3320	3325	3220	4315	2325	3320	3255.36	1.51	0	-12039	3833	3576	3393	3136	2953	3705	3265	44	995	100	2320	5	1	43725551	1419	-216.33	4.43	12	0.29	-15.00	732.00	10050	20230210	-67.71	3085	20230822	5.19	10050	-67.71	20230210	3085	5.19	20230822	10050	-67.71	20230210	3085	5.19	20230822	5.89	N	291230	100	43 억		658396	N	N	0	N	00	N
89	20230913	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-35	5	-1.05	125454150	38131	1.36	3320	3325	3255	4315	2325	3320	3289.69	1.51	0	-16005	3833	3576	3393	3136	2953	3705	3265	44	995	100	2320	5	1	43725551	1436	-219.00	4.49	12	0.09	-15.00	732.00	10050	20230210	-67.31	3085	20230822	6.48	10050	-67.31	20230210	3085	6.48	20230822	10050	-67.31	20230210	3085	6.48	20230822	5.89	N	291230	100	43 억		658396	N	N	0	N	00	N
90	20230912	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	120	2	3.75	9758357110	2801864	1393.14	3245	3650	3210	4160	2240	3200	3482.91	1.17	0	148917	3340	3270	3235	3165	3130	3252	3147	44	960	100	2240	5	1	43725551	1452	-221.33	4.54	12	6.41	-15.00	732.00	10050	20230210	-66.97	3085	20230822	7.62	10050	-66.97	20230210	3085	7.62	20230822	10050	-66.97	20230210	3085	7.62	20230822	5.89	N	291230	100	43 억		513645	N	N	0	N	00	N
91	20230912	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	115	2	3.59	9642725850	2766891	1375.76	3245	3650	3210	4160	2240	3200	3485.04	1.17	0	139545	3340	3270	3235	3165	3130	3252	3147	44	960	100	2240	5	1	43725551	1450	-221.00	4.53	12	6.33	-15.00	732.00	10050	20230210	-67.01	3085	20230822	7.46	10050	-67.01	20230210	3085	7.46	20230822	10050	-67.01	20230210	3085	7.46	20230822	5.89	N	291230	100	43 억		513645	N	N	0	N	00	N
92	20230912	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	125	2	3.91	9351080385	2678912	1332.01	3245	3650	3210	4160	2240	3200	3490.63	1.17	0	140251	3340	3270	3235	3165	3130	3252	3147	44	960	100	2240	5	1	43725551	1454	-221.67	4.54	12	6.13	-15.00	732.00	10050	20230210	-66.92	3085	20230822	7.78	10050	-66.92	20230210	3085	7.78	20230822	10050	-66.92	20230210	3085	7.78	20230822	5.89	N	291230	100	43 억		513645	N	N	0	N	00	N
93	20230912	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	150	2	4.69	9040459620	2585608	1285.62	3245	3650	3210	4160	2240	3200	3496.45	1.17	0	130986	3340	3270	3235	3165	3130	3252	3147	44	960	100	2240	5	1	43725551	1465	-223.33	4.58	12	5.91	-15.00	732.00	10050	20230210	-66.67	3085	20230822	8.59	10050	-66.67	20230210	3085	8.59	20230822	10050	-66.67	20230210	3085	8.59	20230822	5.89	N	291230	100	43 억		513645	N	N	0	N	00	N
94	20230912	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	200	2	6.25	8730103670	2493436	1239.79	3245	3650	3210	4160	2240	3200	3501.23	1.17	0	118032	3340	3270	3235	3165	3130	3252	3147	44	960	100	2240	5	1	43725551	1487	-226.67	4.64	12	5.70	-15.00	732.00	10050	20230210	-66.17	3085	20230822	10.21	10050	-66.17	20230210	3085	10.21	20230822	10050	-66.17	20230210	3085	10.21	20230822	5.89	N	291230	100	43 억		513645	N	N	0	N	00	N
95	20230912	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	230	2	7.19	8232519220	2347783	1167.37	3245	3650	3210	4160	2240	3200	3506.51	1.17	0	156230	3340	3270	3235	3165	3130	3252	3147	44	960	100	2240	5	1	43725551	1500	-228.67	4.69	12	5.37	-15.00	732.00	10050	20230210	-65.87	3085	20230822	11.18	10050	-65.87	20230210	3085	11.18	20230822	10050	-65.87	20230210	3085	11.18	20230822	5.89	N	291230	100	43 억		513645	N	N	0	N	00	N
96	20230912	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	325	2	10.16	6624616980	1888081	938.79	3245	3650	3210	4160	2240	3200	3508.65	1.17	0	85401	3340	3270	3235	3165	3130	3252	3147	44	960	100	2240	5	1	43725551	1541	-235.00	4.82	12	4.32	-15.00	732.00	10050	20230210	-64.93	3085	20230822	14.26	10050	-64.93	20230210	3085	14.26	20230822	10050	-64.93	20230210	3085	14.26	20230822	5.89	N	291230	100	43 억		513645	N	N	0	N	00	N
97	20230912	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	45	2	1.41	24623585	7623	3.79	3245	3245	3210	4160	2240	3200	3230.17	1.17	0	152	3340	3270	3235	3165	3130	3252	3147	44	960	100	2240	5	1	43725551	1419	-216.33	4.43	12	0.02	-15.00	732.00	10050	20230210	-67.71	3085	20230822	5.19	10050	-67.71	20230210	3085	5.19	20230822	10050	-67.71	20230210	3085	5.19	20230822	5.89	N	291230	100	43 억		513645	N	N	0	N	00	N
98	20230911	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-100	5	-3.03	636450530	197461	121.31	3285	3305	3200	4290	2310	3300	3223.25	1.27	0	-40785	3353	3326	3273	3246	3193	3340	3260	44	990	100	2310	5	1	43725551	1399	-213.33	4.37	12	0.45	-15.00	732.00	10050	20230210	-68.16	3085	20230822	3.73	10050	-68.16	20230210	3085	3.73	20230822	10050	-68.16	20230210	3085	3.73	20230822	5.91	N	291230	100	43 억		554270	N	N	0	N	00	N
99	20230911	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-90	5	-2.73	535787945	166038	102.00	3285	3305	3205	4290	2310	3300	3226.90	1.27	0	-45736	3353	3326	3273	3246	3193	3340	3260	44	990	100	2310	5	1	43725551	1404	-214.00	4.39	12	0.38	-15.00	732.00	10050	20230210	-68.06	3085	20230822	4.05	10050	-68.06	20230210	3085	4.05	20230822	10050	-68.06	20230210	3085	4.05	20230822	5.91	N	291230	100	43 억		554270	N	N	0	N	00	N
100	20230911	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-85	5	-2.58	466695785	144529	88.79	3285	3305	3210	4290	2310	3300	3229.08	1.27	0	-42284	3353	3326	3273	3246	3193	3340	3260	44	990	100	2310	5	1	43725551	1406	-214.33	4.39	12	0.33	-15.00	732.00	10050	20230210	-68.01	3085	20230822	4.21	10050	-68.01	20230210	3085	4.21	20230822	10050	-68.01	20230210	3085	4.21	20230822	5.91	N	291230	100	43 억		554270	N	N	0	N	00	N
101	20230911	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-85	5	-2.58	423373675	131057	80.51	3285	3305	3210	4290	2310	3300	3230.45	1.27	0	-35643	3353	3326	3273	3246	3193	3340	3260	44	990	100	2310	5	1	43725551	1406	-214.33	4.39	12	0.30	-15.00	732.00	10050	20230210	-68.01	3085	20230822	4.21	10050	-68.01	20230210	3085	4.21	20230822	10050	-68.01	20230210	3085	4.21	20230822	5.91	N	291230	100	43 억		554270	N	N	0	N	00	N
102	20230911	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-80	5	-2.42	335654490	103792	63.76	3285	3305	3210	4290	2310	3300	3233.91	1.27	0	-15679	3353	3326	3273	3246	3193	3340	3260	44	990	100	2310	5	1	43725551	1408	-214.67	4.40	12	0.24	-15.00	732.00	10050	20230210	-67.96	3085	20230822	4.38	10050	-67.96	20230210	3085	4.38	20230822	10050	-67.96	20230210	3085	4.38	20230822	5.91	N	291230	100	43 억		554270	N	N	0	N	00	N
103	20230911	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-80	5	-2.42	246399580	76046	46.72	3285	3305	3210	4290	2310	3300	3240.14	1.27	0	1902	3353	3326	3273	3246	3193	3340	3260	44	990	100	2310	5	1	43725551	1408	-214.67	4.40	12	0.17	-15.00	732.00	10050	20230210	-67.96	3085	20230822	4.38	10050	-67.96	20230210	3085	4.38	20230822	10050	-67.96	20230210	3085	4.38	20230822	5.91	N	291230	100	43 억		554270	N	N	0	N	00	N
104	20230911	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-40	5	-1.21	93884860	28757	17.67	3285	3305	3250	4290	2310	3300	3264.77	1.27	0	-3573	3353	3326	3273	3246	3193	3340	3260	44	990	100	2310	5	1	43725551	1425	-217.33	4.45	12	0.07	-15.00	732.00	10050	20230210	-67.56	3085	20230822	5.67	10050	-67.56	20230210	3085	5.67	20230822	10050	-67.56	20230210	3085	5.67	20230822	5.91	N	291230	100	43 억		554270	N	N	0	N	00	N
105	20230911	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-10	5	-0.30	26094055	7944	4.88	3285	3305	3270	4290	2310	3300	3284.75	1.27	0	-1828	3353	3326	3273	3246	3193	3340	3260	44	990	100	2310	5	1	43725551	1439	-219.33	4.49	12	0.02	-15.00	732.00	10050	20230210	-67.26	3085	20230822	6.65	10050	-67.26	20230210	3085	6.65	20230822	10050	-67.26	20230210	3085	6.65	20230822	5.91	N	291230	100	43 억		554270	N	N	0	N	00	N
106	20230908	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	50	2	1.54	520670935	159993	76.27	3220	3300	3220	4225	2275	3250	3254.17	1.29	0	-11390	3330	3290	3245	3205	3160	3310	3225	44	975	100	2270	5	1	43725551	1443	-220.00	4.51	12	0.37	-15.00	732.00	10050	20230210	-67.16	3085	20230822	6.97	10050	-67.16	20230210	3085	6.97	20230822	10050	-67.16	20230210	3085	6.97	20230822	5.91	N	291230	100	43 억		565640	N	N	0	N	00	N
107	20230908	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	30	2	0.92	456841945	140609	67.03	3220	3295	3220	4225	2275	3250	3249.02	1.29	0	-15815	3330	3290	3245	3205	3160	3310	3225	44	975	100	2270	5	1	43725551	1434	-218.67	4.48	12	0.32	-15.00	732.00	10050	20230210	-67.36	3085	20230822	6.32	10050	-67.36	20230210	3085	6.32	20230822	10050	-67.36	20230210	3085	6.32	20230822	5.91	N	291230	100	43 억		565640	N	N	0	N	00	N
108	20230908	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-25	5	-0.77	342916945	105764	50.42	3220	3295	3220	4225	2275	3250	3242.28	1.29	0	-20591	3330	3290	3245	3205	3160	3310	3225	44	975	100	2270	5	1	43725551	1410	-215.00	4.41	12	0.24	-15.00	732.00	10050	20230210	-67.91	3085	20230822	4.54	10050	-67.91	20230210	3085	4.54	20230822	10050	-67.91	20230210	3085	4.54	20230822	5.91	N	291230	100	43 억		565640	N	N	0	N	00	N
109	20230908	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-20	5	-0.62	307562705	94811	45.20	3220	3295	3220	4225	2275	3250	3243.96	1.29	0	-13893	3330	3290	3245	3205	3160	3310	3225	44	975	100	2270	5	1	43725551	1412	-215.33	4.41	12	0.22	-15.00	732.00	10050	20230210	-67.86	3085	20230822	4.70	10050	-67.86	20230210	3085	4.70	20230822	10050	-67.86	20230210	3085	4.70	20230822	5.91	N	291230	100	43 억		565640	N	N	0	N	00	N
110	20230908	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-15	5	-0.46	234725820	72284	34.46	3220	3295	3220	4225	2275	3250	3247.27	1.29	0	-459	3330	3290	3245	3205	3160	3310	3225	44	975	100	2270	5	1	43725551	1415	-215.67	4.42	12	0.17	-15.00	732.00	10050	20230210	-67.81	3085	20230822	4.86	10050	-67.81	20230210	3085	4.86	20230822	10050	-67.81	20230210	3085	4.86	20230822	5.91	N	291230	100	43 억		565640	N	N	0	N	00	N
111	20230908	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-10	5	-0.31	205188150	63147	30.10	3220	3295	3220	4225	2275	3250	3249.37	1.29	0	3938	3330	3290	3245	3205	3160	3310	3225	44	975	100	2270	5	1	43725551	1417	-216.00	4.43	12	0.14	-15.00	732.00	10050	20230210	-67.76	3085	20230822	5.02	10050	-67.76	20230210	3085	5.02	20230822	10050	-67.76	20230210	3085	5.02	20230822	5.91	N	291230	100	43 억		565640	N	N	0	N	00	N
112	20230908	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-25	5	-0.77	151664090	46562	22.20	3220	3295	3220	4225	2275	3250	3257.25	1.29	0	3248	3330	3290	3245	3205	3160	3310	3225	44	975	100	2270	5	1	43725551	1410	-215.00	4.41	12	0.11	-15.00	732.00	10050	20230210	-67.91	3085	20230822	4.54	10050	-67.91	20230210	3085	4.54	20230822	10050	-67.91	20230210	3085	4.54	20230822	5.91	N	291230	100	43 억		565640	N	N	0	N	00	N
113	20230908	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-5	5	-0.15	39364375	12172	5.80	3220	3250	3220	4225	2275	3250	3234.00	1.29	0	3379	3330	3290	3245	3205	3160	3310	3225	44	975	100	2270	5	1	43725551	1419	-216.33	4.43	12	0.03	-15.00	732.00	10050	20230210	-67.71	3085	20230822	5.19	10050	-67.71	20230210	3085	5.19	20230822	10050	-67.71	20230210	3085	5.19	20230822	5.91	N	291230	100	43 억		565640	N	N	0	N	00	N
114	20230907	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-35	5	-1.07	674821835	208923	92.63	3235	3285	3200	4270	2300	3285	3230.00	1.28	0	6421	3391	3337	3286	3232	3181	3312	3207	44	985	100	2290	5	1	43725551	1421	-216.67	4.44	12	0.48	-15.00	732.00	10050	20230210	-67.66	3085	20230822	5.35	10050	-67.66	20230210	3085	5.35	20230822	10050	-67.66	20230210	3085	5.35	20230822	5.89	N	291230	100	43 억		559219	N	N	0	N	00	N
115	20230907	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-60	5	-1.83	593438015	183775	81.48	3235	3285	3200	4270	2300	3285	3229.15	1.28	0	1333	3391	3337	3286	3232	3181	3312	3207	44	985	100	2290	5	1	43725551	1410	-215.00	4.41	12	0.42	-15.00	732.00	10050	20230210	-67.91	3085	20230822	4.54	10050	-67.91	20230210	3085	4.54	20230822	10050	-67.91	20230210	3085	4.54	20230822	5.89	N	291230	100	43 억		559219	N	N	0	N	00	N
116	20230907	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-75	5	-2.28	471203955	145763	64.62	3235	3285	3205	4270	2300	3285	3232.67	1.28	0	-12863	3391	3337	3286	3232	3181	3312	3207	44	985	100	2290	5	1	43725551	1404	-214.00	4.39	12	0.33	-15.00	732.00	10050	20230210	-68.06	3085	20230822	4.05	10050	-68.06	20230210	3085	4.05	20230822	10050	-68.06	20230210	3085	4.05	20230822	5.89	N	291230	100	43 억		559219	N	N	0	N	00	N
117	20230907	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-75	5	-2.28	385444035	119066	52.79	3235	3285	3210	4270	2300	3285	3237.23	1.28	0	-12961	3391	3337	3286	3232	3181	3312	3207	44	985	100	2290	5	1	43725551	1404	-214.00	4.39	12	0.27	-15.00	732.00	10050	20230210	-68.06	3085	20230822	4.05	10050	-68.06	20230210	3085	4.05	20230822	10050	-68.06	20230210	3085	4.05	20230822	5.89	N	291230	100	43 억		559219	N	N	0	N	00	N
118	20230907	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-65	5	-1.98	280873515	86577	38.38	3235	3285	3220	4270	2300	3285	3244.20	1.28	0	-12546	3391	3337	3286	3232	3181	3312	3207	44	985	100	2290	5	1	43725551	1408	-214.67	4.40	12	0.20	-15.00	732.00	10050	20230210	-67.96	3085	20230822	4.38	10050	-67.96	20230210	3085	4.38	20230822	10050	-67.96	20230210	3085	4.38	20230822	5.89	N	291230	100	43 억		559219	N	N	0	N	00	N
119	20230907	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-45	5	-1.37	248089135	76416	33.88	3235	3285	3220	4270	2300	3285	3246.56	1.28	0	-10093	3391	3337	3286	3232	3181	3312	3207	44	985	100	2290	5	1	43725551	1417	-216.00	4.43	12	0.17	-15.00	732.00	10050	20230210	-67.76	3085	20230822	5.02	10050	-67.76	20230210	3085	5.02	20230822	10050	-67.76	20230210	3085	5.02	20230822	5.89	N	291230	100	43 억		559219	N	N	0	N	00	N
120	20230907	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-25	5	-0.76	129111960	39672	17.59	3235	3285	3235	4270	2300	3285	3254.48	1.28	0	-8469	3391	3337	3286	3232	3181	3312	3207	44	985	100	2290	5	1	43725551	1425	-217.33	4.45	12	0.09	-15.00	732.00	10050	20230210	-67.56	3085	20230822	5.67	10050	-67.56	20230210	3085	5.67	20230822	10050	-67.56	20230210	3085	5.67	20230822	5.89	N	291230	100	43 억		559219	N	N	0	N	00	N
121	20230907	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-30	5	-0.91	27317590	8439	3.74	3235	3275	3235	4270	2300	3285	3237.04	1.28	0	-1132	3391	3337	3286	3232	3181	3312	3207	44	985	100	2290	5	1	43725551	1423	-217.00	4.45	12	0.02	-15.00	732.00	10050	20230210	-67.61	3085	20230822	5.51	10050	-67.61	20230210	3085	5.51	20230822	10050	-67.61	20230210	3085	5.51	20230822	5.89	N	291230	100	43 억		559219	N	N	0	N	00	N
122	20230906	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-60	5	-1.79	737828035	224700	96.47	3315	3340	3235	4345	2345	3345	3283.61	1.39	0	-45331	3515	3430	3370	3285	3225	3417	3272	44	1000	100	2340	5	1	43725551	1436	-219.00	4.49	12	0.51	-15.00	732.00	10050	20230210	-67.31	3085	20230822	6.48	10050	-67.31	20230210	3085	6.48	20230822	10050	-67.31	20230210	3085	6.48	20230822	5.83	N	291230	100	43 억		606317	N	N	0	N	00	N
123	20230906	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-80	5	-2.39	697604765	212418	91.20	3315	3340	3235	4345	2345	3345	3284.11	1.39	0	-50661	3515	3430	3370	3285	3225	3417	3272	44	1000	100	2340	5	1	43725551	1428	-217.67	4.46	12	0.49	-15.00	732.00	10050	20230210	-67.51	3085	20230822	5.83	10050	-67.51	20230210	3085	5.83	20230822	10050	-67.51	20230210	3085	5.83	20230822	5.83	N	291230	100	43 억		606317	N	N	0	N	00	N
124	20230906	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-75	5	-2.24	578892445	175913	75.53	3315	3340	3250	4345	2345	3345	3290.79	1.39	0	-55451	3515	3430	3370	3285	3225	3417	3272	44	1000	100	2340	5	1	43725551	1430	-218.00	4.47	12	0.40	-15.00	732.00	10050	20230210	-67.46	3085	20230822	6.00	10050	-67.46	20230210	3085	6.00	20230822	10050	-67.46	20230210	3085	6.00	20230822	5.83	N	291230	100	43 억		606317	N	N	0	N	00	N
125	20230906	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-75	5	-2.24	497162750	150865	64.77	3315	3340	3255	4345	2345	3345	3295.41	1.39	0	-45659	3515	3430	3370	3285	3225	3417	3272	44	1000	100	2340	5	1	43725551	1430	-218.00	4.47	12	0.35	-15.00	732.00	10050	20230210	-67.46	3085	20230822	6.00	10050	-67.46	20230210	3085	6.00	20230822	10050	-67.46	20230210	3085	6.00	20230822	5.83	N	291230	100	43 억		606317	N	N	0	N	00	N
126	20230906	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-65	5	-1.94	373065725	112887	48.47	3315	3340	3270	4345	2345	3345	3304.77	1.39	0	-26766	3515	3430	3370	3285	3225	3417	3272	44	1000	100	2340	5	1	43725551	1434	-218.67	4.48	12	0.26	-15.00	732.00	10050	20230210	-67.36	3085	20230822	6.32	10050	-67.36	20230210	3085	6.32	20230822	10050	-67.36	20230210	3085	6.32	20230822	5.83	N	291230	100	43 억		606317	N	N	0	N	00	N
127	20230906	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-30	5	-0.90	184252400	55557	23.85	3315	3340	3305	4345	2345	3345	3316.46	1.39	0	2209	3515	3430	3370	3285	3225	3417	3272	44	1000	100	2340	5	1	43725551	1450	-221.00	4.53	12	0.13	-15.00	732.00	10050	20230210	-67.01	3085	20230822	7.46	10050	-67.01	20230210	3085	7.46	20230822	10050	-67.01	20230210	3085	7.46	20230822	5.83	N	291230	100	43 억		606317	N	N	0	N	00	N
128	20230906	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-30	5	-0.90	145464995	43855	18.83	3315	3340	3305	4345	2345	3345	3316.95	1.39	0	3272	3515	3430	3370	3285	3225	3417	3272	44	1000	100	2340	5	1	43725551	1450	-221.00	4.53	12	0.10	-15.00	732.00	10050	20230210	-67.01	3085	20230822	7.46	10050	-67.01	20230210	3085	7.46	20230822	10050	-67.01	20230210	3085	7.46	20230822	5.83	N	291230	100	43 억		606317	N	N	0	N	00	N
129	20230906	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-25	5	-0.75	53410770	16126	6.92	3315	3320	3305	4345	2345	3345	3312.09	1.39	0	-3169	3515	3430	3370	3285	3225	3417	3272	44	1000	100	2340	5	1	43725551	1452	-221.33	4.54	12	0.04	-15.00	732.00	10050	20230210	-66.97	3085	20230822	7.62	10050	-66.97	20230210	3085	7.62	20230822	10050	-66.97	20230210	3085	7.62	20230822	5.83	N	291230	100	43 억		606317	N	N	0	N	00	N
130	20230905	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	0	3	0.00	769874180	229174	95.93	3345	3455	3310	4345	2345	3345	3359.35	1.45	0	-27090	3478	3411	3368	3301	3258	3390	3280	44	1000	100	2340	5	1	43725551	1463	-223.00	4.57	12	0.52	-15.00	732.00	10050	20230210	-66.72	3085	20230822	8.43	10050	-66.72	20230210	3085	8.43	20230822	10050	-66.72	20230210	3085	8.43	20230822	5.87	N	291230	100	43 억		633287	N	N	0	N	00	N
131	20230905	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-5	5	-0.15	696715660	207256	86.76	3345	3455	3310	4345	2345	3345	3361.62	1.45	0	-30270	3478	3411	3368	3301	3258	3390	3280	44	1000	100	2340	5	1	43725551	1460	-222.67	4.56	12	0.47	-15.00	732.00	10050	20230210	-66.77	3085	20230822	8.27	10050	-66.77	20230210	3085	8.27	20230822	10050	-66.77	20230210	3085	8.27	20230822	5.87	N	291230	100	43 억		633287	N	N	0	N	00	N
132	20230905	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-25	5	-0.75	616311835	183075	76.64	3345	3455	3320	4345	2345	3345	3366.44	1.45	0	-33403	3478	3411	3368	3301	3258	3390	3280	44	1000	100	2340	5	1	43725551	1452	-221.33	4.54	12	0.42	-15.00	732.00	10050	20230210	-66.97	3085	20230822	7.62	10050	-66.97	20230210	3085	7.62	20230822	10050	-66.97	20230210	3085	7.62	20230822	5.87	N	291230	100	43 억		633287	N	N	0	N	00	N
133	20230905	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-15	5	-0.45	547043580	162256	67.92	3345	3455	3325	4345	2345	3345	3371.48	1.45	0	-26804	3478	3411	3368	3301	3258	3390	3280	44	1000	100	2340	5	1	43725551	1456	-222.00	4.55	12	0.37	-15.00	732.00	10050	20230210	-66.87	3085	20230822	7.94	10050	-66.87	20230210	3085	7.94	20230822	10050	-66.87	20230210	3085	7.94	20230822	5.87	N	291230	100	43 억		633287	N	N	0	N	00	N
134	20230905	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-5	5	-0.15	484580700	143543	60.09	3345	3455	3330	4345	2345	3345	3375.86	1.45	0	-13630	3478	3411	3368	3301	3258	3390	3280	44	1000	100	2340	5	1	43725551	1460	-222.67	4.56	12	0.33	-15.00	732.00	10050	20230210	-66.77	3085	20230822	8.27	10050	-66.77	20230210	3085	8.27	20230822	10050	-66.77	20230210	3085	8.27	20230822	5.87	N	291230	100	43 억		633287	N	N	0	N	00	N
135	20230905	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	10	2	0.30	392508205	116019	48.57	3345	3455	3335	4345	2345	3345	3383.14	1.45	0	-7265	3478	3411	3368	3301	3258	3390	3280	44	1000	100	2340	5	1	43725551	1467	-223.67	4.58	12	0.27	-15.00	732.00	10050	20230210	-66.62	3085	20230822	8.75	10050	-66.62	20230210	3085	8.75	20230822	10050	-66.62	20230210	3085	8.75	20230822	5.87	N	291230	100	43 억		633287	N	N	0	N	00	N
136	20230905	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	0	3	0.00	332780700	98172	41.10	3345	3455	3335	4345	2345	3345	3389.77	1.45	0	-680	3478	3411	3368	3301	3258	3390	3280	44	1000	100	2340	5	1	43725551	1463	-223.00	4.57	12	0.22	-15.00	732.00	10050	20230210	-66.72	3085	20230822	8.43	10050	-66.72	20230210	3085	8.43	20230822	10050	-66.72	20230210	3085	8.43	20230822	5.87	N	291230	100	43 억		633287	N	N	0	N	00	N
137	20230905	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	20	2	0.60	45615120	13609	5.70	3345	3370	3335	4345	2345	3345	3351.83	1.45	0	4669	3478	3411	3368	3301	3258	3390	3280	44	1000	100	2340	5	1	43725551	1471	-224.33	4.60	12	0.03	-15.00	732.00	10050	20230210	-66.52	3085	20230822	9.08	10050	-66.52	20230210	3085	9.08	20230822	10050	-66.52	20230210	3085	9.08	20230822	5.87	N	291230	100	43 억		633287	N	N	0	N	00	N
138	20230904	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-10	5	-0.30	800733885	237579	62.30	3435	3435	3325	4360	2350	3355	3370.39	1.59	0	-63186	3575	3465	3385	3275	3195	3520	3330	44	1005	100	2340	5	1	43725551	1463	-223.00	4.57	12	0.54	-15.00	732.00	10050	20230210	-66.72	3085	20230822	8.43	10050	-66.72	20230210	3085	8.43	20230822	10050	-66.72	20230210	3085	8.43	20230822	5.76	N	291230	100	43 억		696473	N	N	0	N	00	N
139	20230904	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	5	2	0.15	722493235	214226	56.18	3435	3435	3325	4360	2350	3355	3372.57	1.59	0	-60841	3575	3465	3385	3275	3195	3520	3330	44	1005	100	2340	5	1	43725551	1469	-224.00	4.59	12	0.49	-15.00	732.00	10050	20230210	-66.57	3085	20230822	8.91	10050	-66.57	20230210	3085	8.91	20230822	10050	-66.57	20230210	3085	8.91	20230822	5.76	N	291230	100	43 억		696473	N	N	0	N	00	N
140	20230904	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-5	5	-0.15	647815520	191980	50.34	3435	3435	3325	4360	2350	3355	3374.39	1.59	0	-60541	3575	3465	3385	3275	3195	3520	3330	44	1005	100	2340	5	1	43725551	1465	-223.33	4.58	12	0.44	-15.00	732.00	10050	20230210	-66.67	3085	20230822	8.59	10050	-66.67	20230210	3085	8.59	20230822	10050	-66.67	20230210	3085	8.59	20230822	5.76	N	291230	100	43 억		696473	N	N	0	N	00	N
141	20230904	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-15	5	-0.45	608408900	180197	47.25	3435	3435	3325	4360	2350	3355	3376.35	1.59	0	-54793	3575	3465	3385	3275	3195	3520	3330	44	1005	100	2340	5	1	43725551	1460	-222.67	4.56	12	0.41	-15.00	732.00	10050	20230210	-66.77	3085	20230822	8.27	10050	-66.77	20230210	3085	8.27	20230822	10050	-66.77	20230210	3085	8.27	20230822	5.76	N	291230	100	43 억		696473	N	N	0	N	00	N
142	20230904	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-5	5	-0.15	555864570	164484	43.13	3435	3435	3325	4360	2350	3355	3379.44	1.59	0	-45750	3575	3465	3385	3275	3195	3520	3330	44	1005	100	2340	5	1	43725551	1465	-223.33	4.58	12	0.38	-15.00	732.00	10050	20230210	-66.67	3085	20230822	8.59	10050	-66.67	20230210	3085	8.59	20230822	10050	-66.67	20230210	3085	8.59	20230822	5.76	N	291230	100	43 억		696473	N	N	0	N	00	N
143	20230904	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	20	2	0.60	416034640	122837	32.21	3435	3435	3325	4360	2350	3355	3386.88	1.59	0	-15481	3575	3465	3385	3275	3195	3520	3330	44	1005	100	2340	5	1	43725551	1476	-225.00	4.61	12	0.28	-15.00	732.00	10050	20230210	-66.42	3085	20230822	9.40	10050	-66.42	20230210	3085	9.40	20230822	10050	-66.42	20230210	3085	9.40	20230822	5.76	N	291230	100	43 억		696473	N	N	0	N	00	N
144	20230904	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	40	2	1.19	293822095	86874	22.78	3435	3435	3325	4360	2350	3355	3382.16	1.59	0	-20763	3575	3465	3385	3275	3195	3520	3330	44	1005	100	2340	5	1	43725551	1484	-226.33	4.64	12	0.20	-15.00	732.00	10050	20230210	-66.22	3085	20230822	10.05	10050	-66.22	20230210	3085	10.05	20230822	10050	-66.22	20230210	3085	10.05	20230822	5.76	N	291230	100	43 억		696473	N	N	0	N	00	N
145	20230904	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-10	5	-0.30	119759920	35419	9.29	3435	3435	3325	4360	2350	3355	3381.23	1.59	0	-21208	3575	3465	3385	3275	3195	3520	3330	44	1005	100	2340	5	1	43725551	1463	-223.00	4.57	12	0.08	-15.00	732.00	10050	20230210	-66.72	3085	20230822	8.43	10050	-66.72	20230210	3085	8.43	20230822	10050	-66.72	20230210	3085	8.43	20230822	5.76	N	291230	100	43 억		696473	N	N	0	N	00	N
146	20230901	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	45	2	1.36	1285415330	376735	119.83	3335	3495	3305	4300	2320	3310	3412.29	1.56	0	13728	3526	3417	3361	3252	3196	3390	3225	44	990	100	2310	5	1	43725551	1467	-223.67	4.58	12	0.86	-15.00	732.00	10050	20230210	-66.62	3085	20230822	8.75	10050	-66.62	20230210	3085	8.75	20230822	10050	-66.62	20230210	3085	8.75	20230822	5.70	N	291230	100	43 억		682745	N	N	0	N	00	N
147	20230901	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	55	2	1.66	1229649590	360133	114.55	3335	3495	3305	4300	2320	3310	3414.43	1.56	0	9057	3526	3417	3361	3252	3196	3390	3225	44	990	100	2310	5	1	43725551	1471	-224.33	4.60	12	0.82	-15.00	732.00	10050	20230210	-66.52	3085	20230822	9.08	10050	-66.52	20230210	3085	9.08	20230822	10050	-66.52	20230210	3085	9.08	20230822	5.70	N	291230	100	43 억		682745	N	N	0	N	00	N
148	20230901	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	45	2	1.36	1141875880	333948	106.22	3335	3495	3305	4300	2320	3310	3419.33	1.56	0	11134	3526	3417	3361	3252	3196	3390	3225	44	990	100	2310	5	1	43725551	1467	-223.67	4.58	12	0.76	-15.00	732.00	10050	20230210	-66.62	3085	20230822	8.75	10050	-66.62	20230210	3085	8.75	20230822	10050	-66.62	20230210	3085	8.75	20230822	5.70	N	291230	100	43 억		682745	N	N	0	N	00	N
149	20230901	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	65	2	1.96	1059129535	309363	98.40	3335	3495	3305	4300	2320	3310	3423.59	1.56	0	16496	3526	3417	3361	3252	3196	3390	3225	44	990	100	2310	5	1	43725551	1476	-225.00	4.61	12	0.71	-15.00	732.00	10050	20230210	-66.42	3085	20230822	9.40	10050	-66.42	20230210	3085	9.40	20230822	10050	-66.42	20230210	3085	9.40	20230822	5.70	N	291230	100	43 억		682745	N	N	0	N	00	N
150	20230901	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	80	2	2.42	940965985	274483	87.31	3335	3495	3305	4300	2320	3310	3428.14	1.56	0	32750	3526	3417	3361	3252	3196	3390	3225	44	990	100	2310	5	1	43725551	1482	-226.00	4.63	12	0.63	-15.00	732.00	10050	20230210	-66.27	3085	20230822	9.89	10050	-66.27	20230210	3085	9.89	20230822	10050	-66.27	20230210	3085	9.89	20230822	5.70	N	291230	100	43 억		682745	N	N	0	N	00	N
151	20230901	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	120	2	3.63	839625070	244757	77.85	3335	3495	3305	4300	2320	3310	3430.45	1.56	0	38794	3526	3417	3361	3252	3196	3390	3225	44	990	100	2310	5	1	43725551	1500	-228.67	4.69	12	0.56	-15.00	732.00	10050	20230210	-65.87	3085	20230822	11.18	10050	-65.87	20230210	3085	11.18	20230822	10050	-65.87	20230210	3085	11.18	20230822	5.70	N	291230	100	43 억		682745	N	N	0	N	00	N
152	20230901	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	110	2	3.32	633416575	184670	58.74	3335	3495	3305	4300	2320	3310	3430.00	1.56	0	15178	3526	3417	3361	3252	3196	3390	3225	44	990	100	2310	5	1	43725551	1495	-228.00	4.67	12	0.42	-15.00	732.00	10050	20230210	-65.97	3085	20230822	10.86	10050	-65.97	20230210	3085	10.86	20230822	10050	-65.97	20230210	3085	10.86	20230822	5.70	N	291230	100	43 억		682745	N	N	0	N	00	N
153	20230901	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	0	3	0.00	10649560	3207	1.02	3335	3345	3305	4300	2320	3310	3320.76	1.56	0	-210	3526	3417	3361	3252	3196	3390	3225	44	990	100	2310	5	1	43725551	1447	-220.67	4.52	12	0.01	-15.00	732.00	10050	20230210	-67.06	3085	20230822	7.29	10050	-67.06	20230210	3085	7.29	20230822	10050	-67.06	20230210	3085	7.29	20230822	5.70	N	291230	100	43 억		682745	N	N	0	N	00	N