KissMeData/038290/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	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18600	600	2	3.33	597093570	32610	60.57	17750	18660	17750	23400	12600	18000	18310.14	1.28	0	8478	19253	18626	18313	17686	17373	18470	17530	54	5400	500	13320	10	1	10841400	2017	-9.06	0.99	12	0.30	-2053.00	18723.00	29900	20230627	-37.79	16500	20221013	12.73	29900	-37.79	20230627	17750	4.79	20230927	29900	-37.79	20230627	16500	12.73	20221013	2.15	N	038290	500	54 억		139159	N	N	0	N	00	N
3	20230927	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18640	640	2	3.56	577779850	31573	58.65	17750	18660	17750	23400	12600	18000	18299.81	1.28	0	8463	19253	18626	18313	17686	17373	18470	17530	54	5400	500	13320	10	1	10841400	2021	-9.08	1.00	12	0.29	-2053.00	18723.00	29900	20230627	-37.66	16500	20221013	12.97	29900	-37.66	20230627	17750	5.01	20230927	29900	-37.66	20230627	16500	12.97	20221013	2.15	N	038290	500	54 억		139159	N	N	0	N	00	N
4	20230927	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18630	630	2	3.50	534208500	29235	54.30	17750	18660	17750	23400	12600	18000	18272.91	1.28	0	7394	19253	18626	18313	17686	17373	18470	17530	54	5400	500	13320	10	1	10841400	2020	-9.07	1.00	12	0.27	-2053.00	18723.00	29900	20230627	-37.69	16500	20221013	12.91	29900	-37.69	20230627	17750	4.96	20230927	29900	-37.69	20230627	16500	12.91	20221013	2.15	N	038290	500	54 억		139159	N	N	0	N	00	N
5	20230927	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18610	610	2	3.39	514934260	28200	52.38	17750	18660	17750	23400	12600	18000	18260.08	1.28	0	6976	19253	18626	18313	17686	17373	18470	17530	54	5400	500	13320	10	1	10841400	2018	-9.06	0.99	12	0.26	-2053.00	18723.00	29900	20230627	-37.76	16500	20221013	12.79	29900	-37.76	20230627	17750	4.85	20230927	29900	-37.76	20230627	16500	12.79	20221013	2.15	N	038290	500	54 억		139159	N	N	0	N	00	N
6	20230927	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18610	610	2	3.39	485838080	26635	49.47	17750	18660	17750	23400	12600	18000	18240.59	1.28	0	7104	19253	18626	18313	17686	17373	18470	17530	54	5400	500	13320	10	1	10841400	2018	-9.06	0.99	12	0.25	-2053.00	18723.00	29900	20230627	-37.76	16500	20221013	12.79	29900	-37.76	20230627	17750	4.85	20230927	29900	-37.76	20230627	16500	12.79	20221013	2.15	N	038290	500	54 억		139159	N	N	0	N	00	N
7	20230927	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18590	590	2	3.28	462169590	25361	47.11	17750	18660	17750	23400	12600	18000	18223.63	1.28	0	7355	19253	18626	18313	17686	17373	18470	17530	54	5400	500	13320	10	1	10841400	2015	-9.06	0.99	12	0.23	-2053.00	18723.00	29900	20230627	-37.83	16500	20221013	12.67	29900	-37.83	20230627	17750	4.73	20230927	29900	-37.83	20230627	16500	12.67	20221013	2.15	N	038290	500	54 억		139159	N	N	0	N	00	N
8	20230927	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18390	390	2	2.17	320662550	17730	32.93	17750	18400	17750	23400	12600	18000	18085.87	1.28	0	6354	19253	18626	18313	17686	17373	18470	17530	54	5400	500	13320	10	1	10841400	1994	-8.96	0.98	12	0.16	-2053.00	18723.00	29900	20230627	-38.49	16500	20221013	11.45	29900	-38.49	20230627	17750	3.61	20230927	29900	-38.49	20230627	16500	11.45	20221013	2.15	N	038290	500	54 억		139159	N	N	0	N	00	N
9	20230927	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18150	150	2	0.83	107813140	6030	11.20	17750	18150	17750	23400	12600	18000	17879.46	1.28	0	1396	19253	18626	18313	17686	17373	18470	17530	54	5400	500	13320	10	1	10841400	1968	-8.84	0.97	12	0.06	-2053.00	18723.00	29900	20230627	-39.30	16500	20221013	10.00	29900	-39.30	20230627	17750	2.25	20230927	29900	-39.30	20230627	16500	10.00	20221013	2.15	N	038290	500	54 억		139159	N	N	0	N	00	N
10	20230926	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18000	-800	5	-4.26	963637200	52554	192.35	18870	18940	18000	24400	13160	18800	18337.95	1.35	0	-7651	19100	18950	18850	18700	18600	18900	18650	54	5600	500	13910	10	1	10841400	1951	-8.77	0.96	12	0.48	-2053.00	18723.00	29900	20230627	-39.80	16500	20221013	9.09	29900	-39.80	20230627	18000	0.00	20230926	29900	-39.80	20230627	16500	9.09	20221013	2.15	N	038290	500	54 억		146823	N	N	0	N	00	N
11	20230926	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18160	-640	5	-3.40	624473710	33734	123.47	18870	18940	18000	24400	13160	18800	18511.70	1.35	0	-7292	19100	18950	18850	18700	18600	18900	18650	54	5600	500	13910	10	1	10841400	1969	-8.85	0.97	12	0.31	-2053.00	18723.00	29900	20230627	-39.26	16500	20221013	10.06	29900	-39.26	20230627	18000	0.89	20230926	29900	-39.26	20230627	16500	10.06	20221013	2.15	N	038290	500	54 억		146823	N	N	0	N	00	N
12	20230926	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18140	-660	5	-3.51	512673860	27592	100.99	18870	18940	18000	24400	13160	18800	18580.53	1.35	0	-6169	19100	18950	18850	18700	18600	18900	18650	54	5600	500	13910	10	1	10841400	1967	-8.84	0.97	12	0.25	-2053.00	18723.00	29900	20230627	-39.33	16500	20221013	9.94	29900	-39.33	20230627	18000	0.78	20230926	29900	-39.33	20230627	16500	9.94	20221013	2.15	N	038290	500	54 억		146823	N	N	0	N	00	N
13	20230926	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18660	-140	5	-0.74	251068860	13392	49.02	18870	18940	18600	24400	13160	18800	18747.67	1.35	0	-5094	19100	18950	18850	18700	18600	18900	18650	54	5600	500	13910	10	1	10841400	2023	-9.09	1.00	12	0.12	-2053.00	18723.00	29900	20230627	-37.59	16500	20221013	13.09	29900	-37.59	20230627	18600	0.32	20230926	29900	-37.59	20230627	16500	13.09	20221013	2.15	N	038290	500	54 억		146823	N	N	0	N	00	N
14	20230926	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18790	-10	5	-0.05	223704000	11930	43.66	18870	18940	18600	24400	13160	18800	18751.38	1.35	0	-4938	19100	18950	18850	18700	18600	18900	18650	54	5600	500	13910	10	1	10841400	2037	-9.15	1.00	12	0.11	-2053.00	18723.00	29900	20230627	-37.16	16500	20221013	13.88	29900	-37.16	20230627	18600	1.02	20230926	29900	-37.16	20230627	16500	13.88	20221013	2.15	N	038290	500	54 억		146823	N	N	0	N	00	N
15	20230926	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18810	10	2	0.05	188350060	10046	36.77	18870	18940	18600	24400	13160	18800	18748.76	1.35	0	-3921	19100	18950	18850	18700	18600	18900	18650	54	5600	500	13910	10	1	10841400	2039	-9.16	1.00	12	0.09	-2053.00	18723.00	29900	20230627	-37.09	16500	20221013	14.00	29900	-37.09	20230627	18600	1.13	20230926	29900	-37.09	20230627	16500	14.00	20221013	2.15	N	038290	500	54 억		146823	N	N	0	N	00	N
16	20230926	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18670	-130	5	-0.69	149576720	7970	29.17	18870	18940	18600	24400	13160	18800	18767.47	1.35	0	-3567	19100	18950	18850	18700	18600	18900	18650	54	5600	500	13910	10	1	10841400	2024	-9.09	1.00	12	0.07	-2053.00	18723.00	29900	20230627	-37.56	16500	20221013	13.15	29900	-37.56	20230627	18600	0.38	20230926	29900	-37.56	20230627	16500	13.15	20221013	2.15	N	038290	500	54 억		146823	N	N	0	N	00	N
17	20230926	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18880	80	2	0.43	18775160	994	3.64	18870	18940	18860	24400	13160	18800	18888.49	1.35	0	-434	19100	18950	18850	18700	18600	18900	18650	54	5600	500	13910	10	1	10841400	2047	-9.20	1.01	12	0.01	-2053.00	18723.00	29900	20230627	-36.86	16500	20221013	14.42	29900	-36.86	20230627	18600	1.51	20230314	29900	-36.86	20230627	16500	14.42	20221013	2.15	N	038290	500	54 억		146823	N	N	0	N	00	N
18	20230925	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18800	-140	5	-0.74	513558470	27210	102.00	18880	19000	18750	24600	13260	18940	18874.18	1.44	0	-9175	19153	19046	18973	18866	18793	19010	18830	54	5660	500	14010	10	1	10841400	2038	-9.16	1.00	12	0.25	-2053.00	18723.00	29900	20230627	-37.12	16500	20221013	13.94	29900	-37.12	20230627	18600	1.08	20230314	29900	-37.12	20230627	16500	13.94	20221013	2.17	N	038290	500	54 억		156000	N	N	0	N	00	N
19	20230925	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18800	-140	5	-0.74	455594430	24123	90.43	18880	19000	18800	24600	13260	18940	18886.31	1.44	0	-9405	19153	19046	18973	18866	18793	19010	18830	54	5660	500	14010	10	1	10841400	2038	-9.16	1.00	12	0.22	-2053.00	18723.00	29900	20230627	-37.12	16500	20221013	13.94	29900	-37.12	20230627	18600	1.08	20230314	29900	-37.12	20230627	16500	13.94	20221013	2.17	N	038290	500	54 억		156000	N	N	0	N	00	N
20	20230925	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18880	-60	5	-0.32	390543190	20665	77.46	18880	19000	18820	24600	13260	18940	18898.78	1.44	0	-9098	19153	19046	18973	18866	18793	19010	18830	54	5660	500	14010	10	1	10841400	2047	-9.20	1.01	12	0.19	-2053.00	18723.00	29900	20230627	-36.86	16500	20221013	14.42	29900	-36.86	20230627	18600	1.51	20230314	29900	-36.86	20230627	16500	14.42	20221013	2.17	N	038290	500	54 억		156000	N	N	0	N	00	N
21	20230925	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18940	0	3	0.00	350168340	18530	69.46	18880	19000	18820	24600	13260	18940	18897.37	1.44	0	-8360	19153	19046	18973	18866	18793	19010	18830	54	5660	500	14010	10	1	10841400	2053	-9.23	1.01	12	0.17	-2053.00	18723.00	29900	20230627	-36.66	16500	20221013	14.79	29900	-36.66	20230627	18600	1.83	20230314	29900	-36.66	20230627	16500	14.79	20221013	2.17	N	038290	500	54 억		156000	N	N	0	N	00	N
22	20230925	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18880	-60	5	-0.32	278300140	14731	55.22	18880	19000	18820	24600	13260	18940	18892.14	1.44	0	-6875	19153	19046	18973	18866	18793	19010	18830	54	5660	500	14010	10	1	10841400	2047	-9.20	1.01	12	0.14	-2053.00	18723.00	29900	20230627	-36.86	16500	20221013	14.42	29900	-36.86	20230627	18600	1.51	20230314	29900	-36.86	20230627	16500	14.42	20221013	2.17	N	038290	500	54 억		156000	N	N	0	N	00	N
23	20230925	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18930	-10	5	-0.05	243263300	12875	48.26	18880	19000	18820	24600	13260	18940	18894.24	1.44	0	-6161	19153	19046	18973	18866	18793	19010	18830	54	5660	500	14010	10	1	10841400	2052	-9.22	1.01	12	0.12	-2053.00	18723.00	29900	20230627	-36.69	16500	20221013	14.73	29900	-36.69	20230627	18600	1.77	20230314	29900	-36.69	20230627	16500	14.73	20221013	2.17	N	038290	500	54 억		156000	N	N	0	N	00	N
24	20230925	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18900	-40	5	-0.21	145980110	7716	28.92	18880	19000	18850	24600	13260	18940	18919.14	1.44	0	-2250	19153	19046	18973	18866	18793	19010	18830	54	5660	500	14010	10	1	10841400	2049	-9.21	1.01	12	0.07	-2053.00	18723.00	29900	20230627	-36.79	16500	20221013	14.55	29900	-36.79	20230627	18600	1.61	20230314	29900	-36.79	20230627	16500	14.55	20221013	2.17	N	038290	500	54 억		156000	N	N	0	N	00	N
25	20230925	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18950	10	2	0.05	39141660	2071	7.76	18880	18950	18850	24600	13260	18940	18899.88	1.44	0	-159	19153	19046	18973	18866	18793	19010	18830	54	5660	500	14010	10	1	10841400	2054	-9.23	1.01	12	0.02	-2053.00	18723.00	29900	20230627	-36.62	16500	20221013	14.85	29900	-36.62	20230627	18600	1.88	20230314	29900	-36.62	20230627	16500	14.85	20221013	2.17	N	038290	500	54 억		156000	N	N	0	N	00	N
26	20230922	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18940	-120	5	-0.63	503323120	26569	54.46	19000	19080	18900	24750	13350	19060	18944.01	1.47	0	-3699	19653	19356	19153	18856	18653	19255	18755	54	5690	500	14100	10	1	10841400	2053	-9.23	1.01	12	0.25	-2053.00	18723.00	29900	20230627	-36.66	16500	20221013	14.79	29900	-36.66	20230627	18600	1.83	20230314	29900	-36.66	20230627	16500	14.79	20221013	2.26	N	038290	500	54 억		159699	N	N	0	N	00	N
27	20230922	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18940	-120	5	-0.63	463765830	24479	50.17	19000	19080	18900	24750	13350	19060	18945.46	1.47	0	-3431	19653	19356	19153	18856	18653	19255	18755	54	5690	500	14100	10	1	10841400	2053	-9.23	1.01	12	0.23	-2053.00	18723.00	29900	20230627	-36.66	16500	20221013	14.79	29900	-36.66	20230627	18600	1.83	20230314	29900	-36.66	20230627	16500	14.79	20221013	2.26	N	038290	500	54 억		159699	N	N	0	N	00	N
28	20230922	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18970	-90	5	-0.47	411221620	21701	44.48	19000	19080	18900	24750	13350	19060	18949.43	1.47	0	-2517	19653	19356	19153	18856	18653	19255	18755	54	5690	500	14100	10	1	10841400	2057	-9.24	1.01	12	0.20	-2053.00	18723.00	29900	20230627	-36.56	16500	20221013	14.97	29900	-36.56	20230627	18600	1.99	20230314	29900	-36.56	20230627	16500	14.97	20221013	2.26	N	038290	500	54 억		159699	N	N	0	N	00	N
29	20230922	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18950	-110	5	-0.58	306513480	16169	33.14	19000	19080	18900	24750	13350	19060	18956.86	1.47	0	-1325	19653	19356	19153	18856	18653	19255	18755	54	5690	500	14100	10	1	10841400	2054	-9.23	1.01	12	0.15	-2053.00	18723.00	29900	20230627	-36.62	16500	20221013	14.85	29900	-36.62	20230627	18600	1.88	20230314	29900	-36.62	20230627	16500	14.85	20221013	2.26	N	038290	500	54 억		159699	N	N	0	N	00	N
30	20230922	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18990	-70	5	-0.37	279521750	14747	30.23	19000	19080	18900	24750	13350	19060	18954.48	1.47	0	-1076	19653	19356	19153	18856	18653	19255	18755	54	5690	500	14100	10	1	10841400	2059	-9.25	1.01	12	0.14	-2053.00	18723.00	29900	20230627	-36.49	16500	20221013	15.09	29900	-36.49	20230627	18600	2.10	20230314	29900	-36.49	20230627	16500	15.09	20221013	2.26	N	038290	500	54 억		159699	N	N	0	N	00	N
31	20230922	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18980	-80	5	-0.42	214494810	11317	23.20	19000	19080	18900	24750	13350	19060	18953.33	1.47	0	-3126	19653	19356	19153	18856	18653	19255	18755	54	5690	500	14100	10	1	10841400	2058	-9.25	1.01	12	0.10	-2053.00	18723.00	29900	20230627	-36.52	16500	20221013	15.03	29900	-36.52	20230627	18600	2.04	20230314	29900	-36.52	20230627	16500	15.03	20221013	2.26	N	038290	500	54 억		159699	N	N	0	N	00	N
32	20230922	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18950	-110	5	-0.58	190998970	10078	20.66	19000	19080	18900	24750	13350	19060	18952.07	1.47	0	-3042	19653	19356	19153	18856	18653	19255	18755	54	5690	500	14100	10	1	10841400	2054	-9.23	1.01	12	0.09	-2053.00	18723.00	29900	20230627	-36.62	16500	20221013	14.85	29900	-36.62	20230627	18600	1.88	20230314	29900	-36.62	20230627	16500	14.85	20221013	2.26	N	038290	500	54 억		159699	N	N	0	N	00	N
33	20230922	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	-60	5	-0.31	53313550	2808	5.76	19000	19080	18900	24750	13350	19060	18986.31	1.47	0	-1068	19653	19356	19153	18856	18653	19255	18755	54	5690	500	14100	10	1	10841400	2060	-9.25	1.01	12	0.03	-2053.00	18723.00	29900	20230627	-36.45	16500	20221013	15.15	29900	-36.45	20230627	18600	2.15	20230314	29900	-36.45	20230627	16500	15.15	20221013	2.26	N	038290	500	54 억		159699	N	N	0	N	00	N
34	20230921	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	150	2	0.79	933107690	48714	193.28	19080	19450	18950	24550	13240	18910	19155.67	1.48	0	-912	19216	19062	18986	18832	18756	19025	18795	54	5640	500	13990	10	1	10841400	2066	-9.28	1.02	12	0.45	-2053.00	18723.00	29900	20230627	-36.25	16500	20221013	15.52	29900	-36.25	20230627	18600	2.47	20230314	29900	-36.25	20230627	16500	15.52	20221013	2.27	N	038290	500	54 억		160611	N	N	0	N	00	N
35	20230921	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	90	2	0.48	859964520	44874	178.04	19080	19450	18950	24550	13240	18910	19164.83	1.48	0	152	19216	19062	18986	18832	18756	19025	18795	54	5640	500	13990	10	1	10841400	2060	-9.25	1.01	12	0.41	-2053.00	18723.00	29900	20230627	-36.45	16500	20221013	15.15	29900	-36.45	20230627	18600	2.15	20230314	29900	-36.45	20230627	16500	15.15	20221013	2.27	N	038290	500	54 억		160611	N	N	0	N	00	N
36	20230921	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19030	120	2	0.63	795820230	41494	164.63	19080	19450	18950	24550	13240	18910	19180.14	1.48	0	1045	19216	19062	18986	18832	18756	19025	18795	54	5640	500	13990	10	1	10841400	2063	-9.27	1.02	12	0.38	-2053.00	18723.00	29900	20230627	-36.35	16500	20221013	15.33	29900	-36.35	20230627	18600	2.31	20230314	29900	-36.35	20230627	16500	15.33	20221013	2.27	N	038290	500	54 억		160611	N	N	0	N	00	N
37	20230921	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19050	140	2	0.74	765573960	39901	158.31	19080	19450	18950	24550	13240	18910	19187.88	1.48	0	1174	19216	19062	18986	18832	18756	19025	18795	54	5640	500	13990	10	1	10841400	2065	-9.28	1.02	12	0.37	-2053.00	18723.00	29900	20230627	-36.29	16500	20221013	15.45	29900	-36.29	20230627	18600	2.42	20230314	29900	-36.29	20230627	16500	15.45	20221013	2.27	N	038290	500	54 억		160611	N	N	0	N	00	N
38	20230921	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	150	2	0.79	642461760	33419	132.59	19080	19450	19050	24550	13240	18910	19225.86	1.48	0	3208	19216	19062	18986	18832	18756	19025	18795	54	5640	500	13990	10	1	10841400	2066	-9.28	1.02	12	0.31	-2053.00	18723.00	29900	20230627	-36.25	16500	20221013	15.52	29900	-36.25	20230627	18600	2.47	20230314	29900	-36.25	20230627	16500	15.52	20221013	2.27	N	038290	500	54 억		160611	N	N	0	N	00	N
39	20230921	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19100	190	2	1.00	581236940	30210	119.86	19080	19450	19070	24550	13240	18910	19241.53	1.48	0	4935	19216	19062	18986	18832	18756	19025	18795	54	5640	500	13990	10	1	10841400	2071	-9.30	1.02	12	0.28	-2053.00	18723.00	29900	20230627	-36.12	16500	20221013	15.76	29900	-36.12	20230627	18600	2.69	20230314	29900	-36.12	20230627	16500	15.76	20221013	2.27	N	038290	500	54 억		160611	N	N	0	N	00	N
40	20230921	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19230	320	2	1.69	489890400	25439	100.93	19080	19450	19070	24550	13240	18910	19259.52	1.48	0	7160	19216	19062	18986	18832	18756	19025	18795	54	5640	500	13990	10	1	10841400	2085	-9.37	1.03	12	0.23	-2053.00	18723.00	29900	20230627	-35.69	16500	20221013	16.55	29900	-35.69	20230627	18600	3.39	20230314	29900	-35.69	20230627	16500	16.55	20221013	2.27	N	038290	500	54 억		160611	N	N	0	N	00	N
41	20230921	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19270	360	2	1.90	184756190	9639	38.24	19080	19290	19070	24550	13240	18910	19171.64	1.48	0	4182	19216	19062	18986	18832	18756	19025	18795	54	5640	500	13990	10	1	10841400	2089	-9.39	1.03	12	0.09	-2053.00	18723.00	29900	20230627	-35.55	16500	20221013	16.79	29900	-35.55	20230627	18600	3.60	20230314	29900	-35.55	20230627	16500	16.79	20221013	2.27	N	038290	500	54 억		160611	N	N	0	N	00	N
42	20230920	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18910	-210	5	-1.10	475463250	25040	205.77	19010	19140	18910	24850	13390	19120	18988.41	1.54	0	-6350	19253	19186	19093	19026	18933	19220	19060	54	5730	500	14140	10	1	10841400	2050	-9.21	1.01	12	0.23	-2053.00	18723.00	29900	20230627	-36.76	16500	20221013	14.61	29900	-36.76	20230627	18600	1.67	20230314	29900	-36.76	20230627	16500	14.61	20221013	2.28	N	038290	500	54 억		166962	N	N	0	N	00	N
43	20230920	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18930	-190	5	-0.99	437808530	23050	189.42	19010	19140	18910	24850	13390	19120	18993.86	1.54	0	-6146	19253	19186	19093	19026	18933	19220	19060	54	5730	500	14140	10	1	10841400	2052	-9.22	1.01	12	0.21	-2053.00	18723.00	29900	20230627	-36.69	16500	20221013	14.73	29900	-36.69	20230627	18600	1.77	20230314	29900	-36.69	20230627	16500	14.73	20221013	2.28	N	038290	500	54 억		166962	N	N	0	N	00	N
44	20230920	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18990	-130	5	-0.68	329867450	17353	142.60	19010	19140	18950	24850	13390	19120	19009.25	1.54	0	-5792	19253	19186	19093	19026	18933	19220	19060	54	5730	500	14140	10	1	10841400	2059	-9.25	1.01	12	0.16	-2053.00	18723.00	29900	20230627	-36.49	16500	20221013	15.09	29900	-36.49	20230627	18600	2.10	20230314	29900	-36.49	20230627	16500	15.09	20221013	2.28	N	038290	500	54 억		166962	N	N	0	N	00	N
45	20230920	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19010	-110	5	-0.58	323789560	17033	139.97	19010	19140	18950	24850	13390	19120	19009.54	1.54	0	-5559	19253	19186	19093	19026	18933	19220	19060	54	5730	500	14140	10	1	10841400	2061	-9.26	1.02	12	0.16	-2053.00	18723.00	29900	20230627	-36.42	16500	20221013	15.21	29900	-36.42	20230627	18600	2.20	20230314	29900	-36.42	20230627	16500	15.21	20221013	2.28	N	038290	500	54 억		166962	N	N	0	N	00	N
46	20230920	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19040	-80	5	-0.42	307564980	16179	132.95	19010	19140	18950	24850	13390	19120	19010.14	1.54	0	-4993	19253	19186	19093	19026	18933	19220	19060	54	5730	500	14140	10	1	10841400	2064	-9.27	1.02	12	0.15	-2053.00	18723.00	29900	20230627	-36.32	16500	20221013	15.39	29900	-36.32	20230627	18600	2.37	20230314	29900	-36.32	20230627	16500	15.39	20221013	2.28	N	038290	500	54 억		166962	N	N	0	N	00	N
47	20230920	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19040	-80	5	-0.42	280842780	14773	121.40	19010	19140	18950	24850	13390	19120	19010.54	1.54	0	-4418	19253	19186	19093	19026	18933	19220	19060	54	5730	500	14140	10	1	10841400	2064	-9.27	1.02	12	0.14	-2053.00	18723.00	29900	20230627	-36.32	16500	20221013	15.39	29900	-36.32	20230627	18600	2.37	20230314	29900	-36.32	20230627	16500	15.39	20221013	2.28	N	038290	500	54 억		166962	N	N	0	N	00	N
48	20230920	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	-120	5	-0.63	210400600	11060	90.89	19010	19140	18970	24850	13390	19120	19023.56	1.54	0	-3700	19253	19186	19093	19026	18933	19220	19060	54	5730	500	14140	10	1	10841400	2060	-9.25	1.01	12	0.10	-2053.00	18723.00	29900	20230627	-36.45	16500	20221013	15.15	29900	-36.45	20230627	18600	2.15	20230314	29900	-36.45	20230627	16500	15.15	20221013	2.28	N	038290	500	54 억		166962	N	N	0	N	00	N
49	20230920	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19030	-90	5	-0.47	18668230	982	8.07	19010	19130	19010	24850	13390	19120	19010.42	1.54	0	-206	19253	19186	19093	19026	18933	19220	19060	54	5730	500	14140	10	1	10841400	2063	-9.27	1.02	12	0.01	-2053.00	18723.00	29900	20230627	-36.35	16500	20221013	15.33	29900	-36.35	20230627	18600	2.31	20230314	29900	-36.35	20230627	16500	15.33	20221013	2.28	N	038290	500	54 억		166962	N	N	0	N	00	N
50	20230919	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19120	0	3	0.00	231273420	12127	81.20	19110	19160	19000	24850	13390	19120	19070.75	1.59	0	-5271	19333	19226	19143	19036	18953	19185	18995	54	5730	500	14140	10	1	10841400	2073	-9.31	1.02	12	0.11	-2053.00	18723.00	29900	20230627	-36.05	16500	20221013	15.88	29900	-36.05	20230627	18600	2.80	20230314	29900	-36.05	20230627	16500	15.88	20221013	2.27	N	038290	500	54 억		172233	N	N	0	N	00	N
51	20230919	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19080	-40	5	-0.21	218701490	11469	76.80	19110	19160	19000	24850	13390	19120	19068.92	1.59	0	-5229	19333	19226	19143	19036	18953	19185	18995	54	5730	500	14140	10	1	10841400	2069	-9.29	1.02	12	0.11	-2053.00	18723.00	29900	20230627	-36.19	16500	20221013	15.64	29900	-36.19	20230627	18600	2.58	20230314	29900	-36.19	20230627	16500	15.64	20221013	2.27	N	038290	500	54 억		172233	N	N	0	N	00	N
52	20230919	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19040	-80	5	-0.42	212035440	11120	74.46	19110	19160	19000	24850	13390	19120	19067.94	1.59	0	-5039	19333	19226	19143	19036	18953	19185	18995	54	5730	500	14140	10	1	10841400	2064	-9.27	1.02	12	0.10	-2053.00	18723.00	29900	20230627	-36.32	16500	20221013	15.39	29900	-36.32	20230627	18600	2.37	20230314	29900	-36.32	20230627	16500	15.39	20221013	2.27	N	038290	500	54 억		172233	N	N	0	N	00	N
53	20230919	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19040	-80	5	-0.42	162508750	8517	57.03	19110	19160	19030	24850	13390	19120	19080.52	1.59	0	-4715	19333	19226	19143	19036	18953	19185	18995	54	5730	500	14140	10	1	10841400	2064	-9.27	1.02	12	0.08	-2053.00	18723.00	29900	20230627	-36.32	16500	20221013	15.39	29900	-36.32	20230627	18600	2.37	20230314	29900	-36.32	20230627	16500	15.39	20221013	2.27	N	038290	500	54 억		172233	N	N	0	N	00	N
54	20230919	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19050	-70	5	-0.37	129021080	6759	45.26	19110	19160	19050	24850	13390	19120	19088.78	1.59	0	-3850	19333	19226	19143	19036	18953	19185	18995	54	5730	500	14140	10	1	10841400	2065	-9.28	1.02	12	0.06	-2053.00	18723.00	29900	20230627	-36.29	16500	20221013	15.45	29900	-36.29	20230627	18600	2.42	20230314	29900	-36.29	20230627	16500	15.45	20221013	2.27	N	038290	500	54 억		172233	N	N	0	N	00	N
55	20230919	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19100	-20	5	-0.10	109857570	5754	38.53	19110	19160	19050	24850	13390	19120	19092.38	1.59	0	-3259	19333	19226	19143	19036	18953	19185	18995	54	5730	500	14140	10	1	10841400	2071	-9.30	1.02	12	0.05	-2053.00	18723.00	29900	20230627	-36.12	16500	20221013	15.76	29900	-36.12	20230627	18600	2.69	20230314	29900	-36.12	20230627	16500	15.76	20221013	2.27	N	038290	500	54 억		172233	N	N	0	N	00	N
56	20230919	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19110	-10	5	-0.05	82250540	4307	28.84	19110	19160	19050	24850	13390	19120	19096.94	1.59	0	-3480	19333	19226	19143	19036	18953	19185	18995	54	5730	500	14140	10	1	10841400	2072	-9.31	1.02	12	0.04	-2053.00	18723.00	29900	20230627	-36.09	16500	20221013	15.82	29900	-36.09	20230627	18600	2.74	20230314	29900	-36.09	20230627	16500	15.82	20221013	2.27	N	038290	500	54 억		172233	N	N	0	N	00	N
57	20230919	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19070	-50	5	-0.26	2464860	129	0.86	19110	19120	19070	24850	13390	19120	19107.44	1.59	0	-61	19333	19226	19143	19036	18953	19185	18995	54	5730	500	14140	10	1	10841400	2067	-9.29	1.02	12	0.00	-2053.00	18723.00	29900	20230627	-36.22	16500	20221013	15.58	29900	-36.22	20230627	18600	2.53	20230314	29900	-36.22	20230627	16500	15.58	20221013	2.27	N	038290	500	54 억		172233	N	N	0	N	00	N
58	20230918	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19120	-100	5	-0.52	283532020	14820	106.56	19150	19250	19060	24950	13460	19220	19131.73	1.59	0	323	19333	19276	19193	19136	19053	19305	19165	54	5730	500	14220	10	1	10841400	2073	-9.31	1.02	12	0.14	-2053.00	18723.00	29900	20230627	-36.05	16500	20221013	15.88	29900	-36.05	20230627	18600	2.80	20230314	29900	-36.05	20230627	16500	15.88	20221013	2.28	N	038290	500	54 억		171908	N	N	0	N	00	N
59	20230918	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	-60	5	-0.31	274329820	14339	103.10	19150	19250	19060	24950	13460	19220	19131.73	1.59	0	334	19333	19276	19193	19136	19053	19305	19165	54	5730	500	14220	10	1	10841400	2077	-9.33	1.02	12	0.13	-2053.00	18723.00	29900	20230627	-35.92	16500	20221013	16.12	29900	-35.92	20230627	18600	3.01	20230314	29900	-35.92	20230627	16500	16.12	20221013	2.28	N	038290	500	54 억		171908	N	N	0	N	00	N
60	20230918	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19170	-50	5	-0.26	220002650	11499	82.68	19150	19250	19060	24950	13460	19220	19132.33	1.59	0	153	19333	19276	19193	19136	19053	19305	19165	54	5730	500	14220	10	1	10841400	2078	-9.34	1.02	12	0.11	-2053.00	18723.00	29900	20230627	-35.89	16500	20221013	16.18	29900	-35.89	20230627	18600	3.06	20230314	29900	-35.89	20230627	16500	16.18	20221013	2.28	N	038290	500	54 억		171908	N	N	0	N	00	N
61	20230918	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19170	-50	5	-0.26	171545490	8966	64.47	19150	19250	19060	24950	13460	19220	19132.89	1.59	0	-221	19333	19276	19193	19136	19053	19305	19165	54	5730	500	14220	10	1	10841400	2078	-9.34	1.02	12	0.08	-2053.00	18723.00	29900	20230627	-35.89	16500	20221013	16.18	29900	-35.89	20230627	18600	3.06	20230314	29900	-35.89	20230627	16500	16.18	20221013	2.28	N	038290	500	54 억		171908	N	N	0	N	00	N
62	20230918	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19130	-90	5	-0.47	162325650	8484	61.00	19150	19250	19060	24950	13460	19220	19133.15	1.59	0	-6	19333	19276	19193	19136	19053	19305	19165	54	5730	500	14220	10	1	10841400	2074	-9.32	1.02	12	0.08	-2053.00	18723.00	29900	20230627	-36.02	16500	20221013	15.94	29900	-36.02	20230627	18600	2.85	20230314	29900	-36.02	20230627	16500	15.94	20221013	2.28	N	038290	500	54 억		171908	N	N	0	N	00	N
63	20230918	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19100	-120	5	-0.62	100879780	5280	37.96	19150	19210	19060	24950	13460	19220	19106.02	1.59	0	-1072	19333	19276	19193	19136	19053	19305	19165	54	5730	500	14220	10	1	10841400	2071	-9.30	1.02	12	0.05	-2053.00	18723.00	29900	20230627	-36.12	16500	20221013	15.76	29900	-36.12	20230627	18600	2.69	20230314	29900	-36.12	20230627	16500	15.76	20221013	2.28	N	038290	500	54 억		171908	N	N	0	N	00	N
64	20230918	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	-60	5	-0.31	86123060	4508	32.41	19150	19210	19060	24950	13460	19220	19104.49	1.59	0	-985	19333	19276	19193	19136	19053	19305	19165	54	5730	500	14220	10	1	10841400	2077	-9.33	1.02	12	0.04	-2053.00	18723.00	29900	20230627	-35.92	16500	20221013	16.12	29900	-35.92	20230627	18600	3.01	20230314	29900	-35.92	20230627	16500	16.12	20221013	2.28	N	038290	500	54 억		171908	N	N	0	N	00	N
65	20230918	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19210	-10	5	-0.05	8915570	466	3.35	19150	19210	19090	24950	13460	19220	19132.12	1.59	0	-192	19333	19276	19193	19136	19053	19305	19165	54	5730	500	14220	10	1	10841400	2083	-9.36	1.03	12	0.00	-2053.00	18723.00	29900	20230627	-35.75	16500	20221013	16.42	29900	-35.75	20230627	18600	3.28	20230314	29900	-35.75	20230627	16500	16.42	20221013	2.28	N	038290	500	54 억		171908	N	N	0	N	00	N
66	20230915	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19220	70	2	0.37	265119420	13840	77.73	19150	19250	19110	24850	13410	19150	19156.00	1.58	0	905	19436	19292	19156	19012	18876	19365	19085	54	5700	500	14170	10	1	10841400	2084	-9.36	1.03	12	0.13	-2053.00	18723.00	29900	20230627	-35.72	16500	20221013	16.48	29900	-35.72	20230627	18600	3.33	20230314	29900	-35.72	20230627	16500	16.48	20221013	2.30	N	038290	500	54 억		170987	N	N	0	N	00	N
67	20230915	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19220	70	2	0.37	242408850	12654	71.07	19150	19250	19110	24850	13410	19150	19156.70	1.58	0	1063	19436	19292	19156	19012	18876	19365	19085	54	5700	500	14170	10	1	10841400	2084	-9.36	1.03	12	0.12	-2053.00	18723.00	29900	20230627	-35.72	16500	20221013	16.48	29900	-35.72	20230627	18600	3.33	20230314	29900	-35.72	20230627	16500	16.48	20221013	2.30	N	038290	500	54 억		170987	N	N	0	N	00	N
68	20230915	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19210	60	2	0.31	216865840	11321	63.58	19150	19250	19110	24850	13410	19150	19156.07	1.58	0	1311	19436	19292	19156	19012	18876	19365	19085	54	5700	500	14170	10	1	10841400	2083	-9.36	1.03	12	0.10	-2053.00	18723.00	29900	20230627	-35.75	16500	20221013	16.42	29900	-35.75	20230627	18600	3.28	20230314	29900	-35.75	20230627	16500	16.42	20221013	2.30	N	038290	500	54 억		170987	N	N	0	N	00	N
69	20230915	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19210	60	2	0.31	177156130	9248	51.94	19150	19250	19110	24850	13410	19150	19156.16	1.58	0	1315	19436	19292	19156	19012	18876	19365	19085	54	5700	500	14170	10	1	10841400	2083	-9.36	1.03	12	0.09	-2053.00	18723.00	29900	20230627	-35.75	16500	20221013	16.42	29900	-35.75	20230627	18600	3.28	20230314	29900	-35.75	20230627	16500	16.42	20221013	2.30	N	038290	500	54 억		170987	N	N	0	N	00	N
70	20230915	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19140	-10	5	-0.05	133613640	6979	39.20	19150	19250	19110	24850	13410	19150	19145.10	1.58	0	202	19436	19292	19156	19012	18876	19365	19085	54	5700	500	14170	10	1	10841400	2075	-9.32	1.02	12	0.06	-2053.00	18723.00	29900	20230627	-35.99	16500	20221013	16.00	29900	-35.99	20230627	18600	2.90	20230314	29900	-35.99	20230627	16500	16.00	20221013	2.30	N	038290	500	54 억		170987	N	N	0	N	00	N
71	20230915	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19120	-30	5	-0.16	89419290	4670	26.23	19150	19250	19110	24850	13410	19150	19147.60	1.58	0	267	19436	19292	19156	19012	18876	19365	19085	54	5700	500	14170	10	1	10841400	2073	-9.31	1.02	12	0.04	-2053.00	18723.00	29900	20230627	-36.05	16500	20221013	15.88	29900	-36.05	20230627	18600	2.80	20230314	29900	-36.05	20230627	16500	15.88	20221013	2.30	N	038290	500	54 억		170987	N	N	0	N	00	N
72	20230915	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19110	-40	5	-0.21	45168030	2357	13.24	19150	19250	19110	24850	13410	19150	19163.36	1.58	0	381	19436	19292	19156	19012	18876	19365	19085	54	5700	500	14170	10	1	10841400	2072	-9.31	1.02	12	0.02	-2053.00	18723.00	29900	20230627	-36.09	16500	20221013	15.82	29900	-36.09	20230627	18600	2.74	20230314	29900	-36.09	20230627	16500	15.82	20221013	2.30	N	038290	500	54 억		170987	N	N	0	N	00	N
73	20230915	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19200	50	2	0.26	1475550	77	0.43	19150	19200	19150	24850	13410	19150	19162.99	1.58	0	-8	19436	19292	19156	19012	18876	19365	19085	54	5700	500	14170	10	1	10841400	2082	-9.35	1.03	12	0.00	-2053.00	18723.00	29900	20230627	-35.79	16500	20221013	16.36	29900	-35.79	20230627	18600	3.23	20230314	29900	-35.79	20230627	16500	16.36	20221013	2.30	N	038290	500	54 억		170987	N	N	0	N	00	N
74	20230914	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19150	10	2	0.05	339990560	17775	54.33	19020	19300	19020	24850	13400	19140	19127.25	1.58	0	115	20120	19630	19380	18890	18640	19505	18765	54	5710	500	14160	10	1	10841400	2076	-9.33	1.02	12	0.16	-2053.00	18723.00	29900	20230627	-35.95	16500	20221013	16.06	29900	-35.95	20230627	18600	2.96	20230314	29900	-35.95	20230627	16500	16.06	20221013	2.27	N	038290	500	54 억		170772	N	N	0	N	00	N
75	20230914	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	20	2	0.10	325430300	17015	52.01	19020	19300	19020	24850	13400	19140	19126.08	1.58	0	127	20120	19630	19380	18890	18640	19505	18765	54	5710	500	14160	10	1	10841400	2077	-9.33	1.02	12	0.16	-2053.00	18723.00	29900	20230627	-35.92	16500	20221013	16.12	29900	-35.92	20230627	18600	3.01	20230314	29900	-35.92	20230627	16500	16.12	20221013	2.27	N	038290	500	54 억		170772	N	N	0	N	00	N
76	20230914	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19260	120	2	0.63	306680110	16037	49.02	19020	19300	19020	24850	13400	19140	19123.28	1.58	0	77	20120	19630	19380	18890	18640	19505	18765	54	5710	500	14160	10	1	10841400	2088	-9.38	1.03	12	0.15	-2053.00	18723.00	29900	20230627	-35.59	16500	20221013	16.73	29900	-35.59	20230627	18600	3.55	20230314	29900	-35.59	20230627	16500	16.73	20221013	2.27	N	038290	500	54 억		170772	N	N	0	N	00	N
77	20230914	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	20	2	0.10	212621230	11140	34.05	19020	19190	19020	24850	13400	19140	19086.29	1.58	0	359	20120	19630	19380	18890	18640	19505	18765	54	5710	500	14160	10	1	10841400	2077	-9.33	1.02	12	0.10	-2053.00	18723.00	29900	20230627	-35.92	16500	20221013	16.12	29900	-35.92	20230627	18600	3.01	20230314	29900	-35.92	20230627	16500	16.12	20221013	2.27	N	038290	500	54 억		170772	N	N	0	N	00	N
78	20230914	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19150	10	2	0.05	177118270	9286	28.38	19020	19190	19020	24850	13400	19140	19073.69	1.58	0	554	20120	19630	19380	18890	18640	19505	18765	54	5710	500	14160	10	1	10841400	2076	-9.33	1.02	12	0.09	-2053.00	18723.00	29900	20230627	-35.95	16500	20221013	16.06	29900	-35.95	20230627	18600	2.96	20230314	29900	-35.95	20230627	16500	16.06	20221013	2.27	N	038290	500	54 억		170772	N	N	0	N	00	N
79	20230914	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19150	10	2	0.05	156373120	8201	25.07	19020	19190	19020	24850	13400	19140	19067.57	1.58	0	718	20120	19630	19380	18890	18640	19505	18765	54	5710	500	14160	10	1	10841400	2076	-9.33	1.02	12	0.08	-2053.00	18723.00	29900	20230627	-35.95	16500	20221013	16.06	29900	-35.95	20230627	18600	2.96	20230314	29900	-35.95	20230627	16500	16.06	20221013	2.27	N	038290	500	54 억		170772	N	N	0	N	00	N
80	20230914	100353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19180	40	2	0.21	111996340	5879	17.97	19020	19180	19020	24850	13400	19140	19050.24	1.58	0	1462	20120	19630	19380	18890	18640	19505	18765	54	5710	500	14160	10	1	10841400	2079	-9.34	1.02	12	0.05	-2053.00	18723.00	29900	20230627	-35.85	16500	20221013	16.24	29900	-35.85	20230627	18600	3.12	20230314	29900	-35.85	20230627	16500	16.24	20221013	2.27	N	038290	500	54 억		170772	N	N	0	N	00	N
81	20230914	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19050	-90	5	-0.47	51281250	2696	8.24	19020	19170	19020	24850	13400	19140	19021.24	1.58	0	140	20120	19630	19380	18890	18640	19505	18765	54	5710	500	14160	10	1	10841400	2065	-9.28	1.02	12	0.02	-2053.00	18723.00	29900	20230627	-36.29	16500	20221013	15.45	29900	-36.29	20230627	18600	2.42	20230314	29900	-36.29	20230627	16500	15.45	20221013	2.27	N	038290	500	54 억		170772	N	N	0	N	00	N
82	20230913	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19140	-520	5	-2.64	615853730	31893	129.10	19830	19870	19130	25550	13770	19660	19310.09	1.65	0	-8189	20020	19840	19680	19500	19340	19930	19590	54	5890	500	14540	10	1	10841400	2075	-9.32	1.02	12	0.29	-2053.00	18723.00	29900	20230627	-35.99	16500	20221013	16.00	29900	-35.99	20230627	18600	2.90	20230314	29900	-35.99	20230627	16500	16.00	20221013	2.32	N	038290	500	54 억		179085	N	N	0	N	00	N
83	20230913	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19170	-490	5	-2.49	565920960	29285	118.54	19830	19870	19140	25550	13770	19660	19324.60	1.65	0	-7975	20020	19840	19680	19500	19340	19930	19590	54	5890	500	14540	10	1	10841400	2078	-9.34	1.02	12	0.27	-2053.00	18723.00	29900	20230627	-35.89	16500	20221013	16.18	29900	-35.89	20230627	18600	3.06	20230314	29900	-35.89	20230627	16500	16.18	20221013	2.32	N	038290	500	54 억		179085	N	N	0	N	00	N
84	20230913	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19270	-390	5	-1.98	487379660	25193	101.98	19830	19870	19140	25550	13770	19660	19345.84	1.65	0	-7053	20020	19840	19680	19500	19340	19930	19590	54	5890	500	14540	10	1	10841400	2089	-9.39	1.03	12	0.23	-2053.00	18723.00	29900	20230627	-35.55	16500	20221013	16.79	29900	-35.55	20230627	18600	3.60	20230314	29900	-35.55	20230627	16500	16.79	20221013	2.32	N	038290	500	54 억		179085	N	N	0	N	00	N
85	20230913	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19220	-440	5	-2.24	427339360	22064	89.31	19830	19870	19210	25550	13770	19660	19368.17	1.65	0	-6392	20020	19840	19680	19500	19340	19930	19590	54	5890	500	14540	10	1	10841400	2084	-9.36	1.03	12	0.20	-2053.00	18723.00	29900	20230627	-35.72	16500	20221013	16.48	29900	-35.72	20230627	18600	3.33	20230314	29900	-35.72	20230627	16500	16.48	20221013	2.32	N	038290	500	54 억		179085	N	N	0	N	00	N
86	20230913	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19260	-400	5	-2.03	355689550	18339	74.23	19830	19870	19210	25550	13770	19660	19395.25	1.65	0	-4581	20020	19840	19680	19500	19340	19930	19590	54	5890	500	14540	10	1	10841400	2088	-9.38	1.03	12	0.17	-2053.00	18723.00	29900	20230627	-35.59	16500	20221013	16.73	29900	-35.59	20230627	18600	3.55	20230314	29900	-35.59	20230627	16500	16.73	20221013	2.32	N	038290	500	54 억		179085	N	N	0	N	00	N
87	20230913	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19240	-420	5	-2.14	326064490	16799	68.00	19830	19870	19220	25550	13770	19660	19409.76	1.65	0	-3726	20020	19840	19680	19500	19340	19930	19590	54	5890	500	14540	10	1	10841400	2086	-9.37	1.03	12	0.15	-2053.00	18723.00	29900	20230627	-35.65	16500	20221013	16.61	29900	-35.65	20230627	18600	3.44	20230314	29900	-35.65	20230627	16500	16.61	20221013	2.32	N	038290	500	54 억		179085	N	N	0	N	00	N
88	20230913	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19560	-100	5	-0.51	186733420	9588	38.81	19830	19870	19350	25550	13770	19660	19475.74	1.65	0	1079	20020	19840	19680	19500	19340	19930	19590	54	5890	500	14540	10	1	10841400	2121	-9.53	1.04	12	0.09	-2053.00	18723.00	29900	20230627	-34.58	16500	20221013	18.55	29900	-34.58	20230627	18600	5.16	20230314	29900	-34.58	20230627	16500	18.55	20221013	2.32	N	038290	500	54 억		179085	N	N	0	N	00	N
89	20230913	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19640	-20	5	-0.10	9960500	505	2.04	19830	19870	19640	25550	13770	19660	19723.76	1.65	0	-246	20020	19840	19680	19500	19340	19930	19590	54	5890	500	14540	10	1	10841400	2129	-9.57	1.05	12	0.00	-2053.00	18723.00	29900	20230627	-34.31	16500	20221013	19.03	29900	-34.31	20230627	18600	5.59	20230314	29900	-34.31	20230627	16500	19.03	20221013	2.32	N	038290	500	54 억		179085	N	N	0	N	00	N
90	20230912	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19660	-10	5	-0.05	485266960	24694	46.34	19570	19860	19520	25550	13770	19670	19651.20	1.73	0	-8949	20450	20060	19530	19140	18610	20255	19335	54	5880	500	14550	10	1	10841400	2131	-9.58	1.05	12	0.23	-2053.00	18723.00	29900	20230627	-34.25	16500	20221013	19.15	29900	-34.25	20230627	18600	5.70	20230314	29900	-34.25	20230627	16500	19.15	20221013	2.30	N	038290	500	54 억		188093	N	N	0	N	00	N
91	20230912	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19660	-10	5	-0.05	464201850	23622	44.33	19570	19860	19520	25550	13770	19670	19651.25	1.73	0	-8877	20450	20060	19530	19140	18610	20255	19335	54	5880	500	14550	10	1	10841400	2131	-9.58	1.05	12	0.22	-2053.00	18723.00	29900	20230627	-34.25	16500	20221013	19.15	29900	-34.25	20230627	18600	5.70	20230314	29900	-34.25	20230627	16500	19.15	20221013	2.30	N	038290	500	54 억		188093	N	N	0	N	00	N
92	20230912	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19560	-110	5	-0.56	387614090	19727	37.02	19570	19860	19520	25550	13770	19670	19648.90	1.73	0	-7005	20450	20060	19530	19140	18610	20255	19335	54	5880	500	14550	10	1	10841400	2121	-9.53	1.04	12	0.18	-2053.00	18723.00	29900	20230627	-34.58	16500	20221013	18.55	29900	-34.58	20230627	18600	5.16	20230314	29900	-34.58	20230627	16500	18.55	20221013	2.30	N	038290	500	54 억		188093	N	N	0	N	00	N
93	20230912	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19770	100	2	0.51	322923010	16441	30.85	19570	19860	19520	25550	13770	19670	19641.31	1.73	0	-4559	20450	20060	19530	19140	18610	20255	19335	54	5880	500	14550	10	1	10841400	2143	-9.63	1.06	12	0.15	-2053.00	18723.00	29900	20230627	-33.88	16500	20221013	19.82	29900	-33.88	20230627	18600	6.29	20230314	29900	-33.88	20230627	16500	19.82	20221013	2.30	N	038290	500	54 억		188093	N	N	0	N	00	N
94	20230912	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19680	10	2	0.05	223898640	11402	21.40	19570	19860	19540	25550	13770	19670	19636.77	1.73	0	-2033	20450	20060	19530	19140	18610	20255	19335	54	5880	500	14550	10	1	10841400	2134	-9.59	1.05	12	0.11	-2053.00	18723.00	29900	20230627	-34.18	16500	20221013	19.27	29900	-34.18	20230627	18600	5.81	20230314	29900	-34.18	20230627	16500	19.27	20221013	2.30	N	038290	500	54 억		188093	N	N	0	N	00	N
95	20230912	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19600	-70	5	-0.36	184798350	9405	17.65	19570	19860	19540	25550	13770	19670	19648.93	1.73	0	-1671	20450	20060	19530	19140	18610	20255	19335	54	5880	500	14550	10	1	10841400	2125	-9.55	1.05	12	0.09	-2053.00	18723.00	29900	20230627	-34.45	16500	20221013	18.79	29900	-34.45	20230627	18600	5.38	20230314	29900	-34.45	20230627	16500	18.79	20221013	2.30	N	038290	500	54 억		188093	N	N	0	N	00	N
96	20230912	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19620	-50	5	-0.25	134245550	6825	12.81	19570	19860	19560	25550	13770	19670	19669.68	1.73	0	-674	20450	20060	19530	19140	18610	20255	19335	54	5880	500	14550	10	1	10841400	2127	-9.56	1.05	12	0.06	-2053.00	18723.00	29900	20230627	-34.38	16500	20221013	18.91	29900	-34.38	20230627	18600	5.48	20230314	29900	-34.38	20230627	16500	18.91	20221013	2.30	N	038290	500	54 억		188093	N	N	0	N	00	N
97	20230912	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	50	2	0.25	6857660	350	0.66	19570	19720	19560	25550	13770	19670	19591.75	1.73	0	10	20450	20060	19530	19140	18610	20255	19335	54	5880	500	14550	10	1	10841400	2138	-9.61	1.05	12	0.00	-2053.00	18723.00	29900	20230627	-34.05	16500	20221013	19.52	29900	-34.05	20230627	18600	6.02	20230314	29900	-34.05	20230627	16500	19.52	20221013	2.30	N	038290	500	54 억		188093	N	N	0	N	00	N
98	20230911	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19670	650	2	3.42	1036562740	53168	280.44	19000	19920	19000	24700	13320	19020	19495.98	1.58	0	16184	19193	19106	19023	18936	18853	19150	18980	54	5680	500	14070	10	1	10841400	2133	-9.58	1.05	12	0.49	-2053.00	18723.00	29900	20230627	-34.21	16500	20221013	19.21	29900	-34.21	20230627	18600	5.75	20230314	29900	-34.21	20230627	16500	19.21	20221013	2.34	N	038290	500	54 억		171797	N	N	0	N	00	N
99	20230911	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19570	550	2	2.89	1002280950	51423	271.23	19000	19920	19000	24700	13320	19020	19490.91	1.58	0	16447	19193	19106	19023	18936	18853	19150	18980	54	5680	500	14070	10	1	10841400	2122	-9.53	1.05	12	0.47	-2053.00	18723.00	29900	20230627	-34.55	16500	20221013	18.61	29900	-34.55	20230627	18600	5.22	20230314	29900	-34.55	20230627	16500	18.61	20221013	2.34	N	038290	500	54 억		171797	N	N	0	N	00	N
100	20230911	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19630	610	2	3.21	942028570	48342	254.98	19000	19920	19000	24700	13320	19020	19486.75	1.58	0	16256	19193	19106	19023	18936	18853	19150	18980	54	5680	500	14070	10	1	10841400	2128	-9.56	1.05	12	0.45	-2053.00	18723.00	29900	20230627	-34.35	16500	20221013	18.97	29900	-34.35	20230627	18600	5.54	20230314	29900	-34.35	20230627	16500	18.97	20221013	2.34	N	038290	500	54 억		171797	N	N	0	N	00	N
101	20230911	130346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19560	540	2	2.84	873666000	44853	236.58	19000	19920	19000	24700	13320	19020	19478.43	1.58	0	15877	19193	19106	19023	18936	18853	19150	18980	54	5680	500	14070	10	1	10841400	2121	-9.53	1.04	12	0.41	-2053.00	18723.00	29900	20230627	-34.58	16500	20221013	18.55	29900	-34.58	20230627	18600	5.16	20230314	29900	-34.58	20230627	16500	18.55	20221013	2.34	N	038290	500	54 억		171797	N	N	0	N	00	N
102	20230911	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19610	590	2	3.10	829913270	42616	224.78	19000	19920	19000	24700	13320	19020	19474.22	1.58	0	15210	19193	19106	19023	18936	18853	19150	18980	54	5680	500	14070	10	1	10841400	2126	-9.55	1.05	12	0.39	-2053.00	18723.00	29900	20230627	-34.41	16500	20221013	18.85	29900	-34.41	20230627	18600	5.43	20230314	29900	-34.41	20230627	16500	18.85	20221013	2.34	N	038290	500	54 억		171797	N	N	0	N	00	N
103	20230911	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19440	420	2	2.21	476210290	24635	129.94	19000	19490	19000	24700	13320	19020	19330.64	1.58	0	8628	19193	19106	19023	18936	18853	19150	18980	54	5680	500	14070	10	1	10841400	2108	-9.47	1.04	12	0.23	-2053.00	18723.00	29900	20230627	-34.98	16500	20221013	17.82	29900	-34.98	20230627	18600	4.52	20230314	29900	-34.98	20230627	16500	17.82	20221013	2.34	N	038290	500	54 억		171797	N	N	0	N	00	N
104	20230911	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19400	380	2	2.00	365096820	18884	99.60	19000	19490	19000	24700	13320	19020	19333.66	1.58	0	7536	19193	19106	19023	18936	18853	19150	18980	54	5680	500	14070	10	1	10841400	2103	-9.45	1.04	12	0.17	-2053.00	18723.00	29900	20230627	-35.12	16500	20221013	17.58	29900	-35.12	20230627	18600	4.30	20230314	29900	-35.12	20230627	16500	17.58	20221013	2.34	N	038290	500	54 억		171797	N	N	0	N	00	N
105	20230911	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19400	380	2	2.00	101612000	5306	27.99	19000	19400	19000	24700	13320	19020	19150.40	1.58	0	2902	19193	19106	19023	18936	18853	19150	18980	54	5680	500	14070	10	1	10841400	2103	-9.45	1.04	12	0.05	-2053.00	18723.00	29900	20230627	-35.12	16500	20221013	17.58	29900	-35.12	20230627	18600	4.30	20230314	29900	-35.12	20230627	16500	17.58	20221013	2.34	N	038290	500	54 억		171797	N	N	0	N	00	N
106	20230908	160350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19020	50	2	0.26	359220340	18893	57.15	18970	19110	18940	24650	13280	18970	19013.41	1.58	0	317	20023	19496	19223	18696	18423	19360	18560	54	5680	500	14030	10	1	10841400	2062	-9.26	1.02	12	0.17	-2053.00	18723.00	29900	20230627	-36.39	16500	20221013	15.27	29900	-36.39	20230627	18600	2.26	20230314	29900	-36.39	20230627	16500	15.27	20221013	2.41	N	038290	500	54 억		171480	N	N	0	N	00	N
107	20230908	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19040	70	2	0.37	320318350	16850	50.97	18970	19100	18940	24650	13280	18970	19010.00	1.58	0	-44	20023	19496	19223	18696	18423	19360	18560	54	5680	500	14030	10	1	10841400	2064	-9.27	1.02	12	0.16	-2053.00	18723.00	29900	20230627	-36.32	16500	20221013	15.39	29900	-36.32	20230627	18600	2.37	20230314	29900	-36.32	20230627	16500	15.39	20221013	2.41	N	038290	500	54 억		171480	N	N	0	N	00	N
108	20230908	140350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	30	2	0.16	280540250	14765	44.66	18970	19080	18940	24650	13280	18970	19000.36	1.58	0	-146	20023	19496	19223	18696	18423	19360	18560	54	5680	500	14030	10	1	10841400	2060	-9.25	1.01	12	0.14	-2053.00	18723.00	29900	20230627	-36.45	16500	20221013	15.15	29900	-36.45	20230627	18600	2.15	20230314	29900	-36.45	20230627	16500	15.15	20221013	2.41	N	038290	500	54 억		171480	N	N	0	N	00	N
109	20230908	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18960	-10	5	-0.05	251296020	13225	40.00	18970	19080	18940	24650	13280	18970	19001.59	1.58	0	-215	20023	19496	19223	18696	18423	19360	18560	54	5680	500	14030	10	1	10841400	2056	-9.24	1.01	12	0.12	-2053.00	18723.00	29900	20230627	-36.59	16500	20221013	14.91	29900	-36.59	20230627	18600	1.94	20230314	29900	-36.59	20230627	16500	14.91	20221013	2.41	N	038290	500	54 억		171480	N	N	0	N	00	N
110	20230908	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19050	80	2	0.42	166045830	8747	26.46	18970	19080	18940	24650	13280	18970	18983.18	1.58	0	45	20023	19496	19223	18696	18423	19360	18560	54	5680	500	14030	10	1	10841400	2065	-9.28	1.02	12	0.08	-2053.00	18723.00	29900	20230627	-36.29	16500	20221013	15.45	29900	-36.29	20230627	18600	2.42	20230314	29900	-36.29	20230627	16500	15.45	20221013	2.41	N	038290	500	54 억		171480	N	N	0	N	00	N
111	20230908	110353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18950	-20	5	-0.11	121844070	6418	19.41	18970	19080	18940	24650	13280	18970	18984.75	1.58	0	-44	20023	19496	19223	18696	18423	19360	18560	54	5680	500	14030	10	1	10841400	2054	-9.23	1.01	12	0.06	-2053.00	18723.00	29900	20230627	-36.62	16500	20221013	14.85	29900	-36.62	20230627	18600	1.88	20230314	29900	-36.62	20230627	16500	14.85	20221013	2.41	N	038290	500	54 억		171480	N	N	0	N	00	N
112	20230908	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19030	60	2	0.32	50125230	2640	7.99	18970	19080	18960	24650	13280	18970	18986.84	1.58	0	-391	20023	19496	19223	18696	18423	19360	18560	54	5680	500	14030	10	1	10841400	2063	-9.27	1.02	12	0.02	-2053.00	18723.00	29900	20230627	-36.35	16500	20221013	15.33	29900	-36.35	20230627	18600	2.31	20230314	29900	-36.35	20230627	16500	15.33	20221013	2.41	N	038290	500	54 억		171480	N	N	0	N	00	N
113	20230908	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	30	2	0.16	5405910	285	0.86	18970	19000	18960	24650	13280	18970	18968.09	1.58	0	-207	20023	19496	19223	18696	18423	19360	18560	54	5680	500	14030	10	1	10841400	2060	-9.25	1.01	12	0.00	-2053.00	18723.00	29900	20230627	-36.45	16500	20221013	15.15	29900	-36.45	20230627	18600	2.15	20230314	29900	-36.45	20230627	16500	15.15	20221013	2.41	N	038290	500	54 억		171480	N	N	0	N	00	N
114	20230907	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18970	-450	5	-2.32	630089260	32944	61.56	19330	19750	18950	25200	13600	19420	19126.32	1.68	0	-10349	20033	19726	19313	19006	18593	19880	19160	54	5780	500	14370	10	1	10841400	2057	-9.24	1.01	12	0.30	-2053.00	18723.00	29900	20230627	-36.56	16500	20221013	14.97	29900	-36.56	20230627	18600	1.99	20230314	29900	-36.56	20230627	16500	14.97	20221013	2.55	N	038290	500	54 억		181817	N	N	0	N	00	N
115	20230907	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	-360	5	-1.85	579730550	30289	56.60	19330	19750	18970	25200	13600	19420	19139.74	1.68	0	-10405	20033	19726	19313	19006	18593	19880	19160	54	5780	500	14370	10	1	10841400	2066	-9.28	1.02	12	0.28	-2053.00	18723.00	29900	20230627	-36.25	16500	20221013	15.52	29900	-36.25	20230627	18600	2.47	20230314	29900	-36.25	20230627	16500	15.52	20221013	2.55	N	038290	500	54 억		181817	N	N	0	N	00	N
116	20230907	140348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19080	-340	5	-1.75	429656780	22397	41.85	19330	19750	19010	25200	13600	19420	19183.41	1.68	0	-9370	20033	19726	19313	19006	18593	19880	19160	54	5780	500	14370	10	1	10841400	2069	-9.29	1.02	12	0.21	-2053.00	18723.00	29900	20230627	-36.19	16500	20221013	15.64	29900	-36.19	20230627	18600	2.58	20230314	29900	-36.19	20230627	16500	15.64	20221013	2.55	N	038290	500	54 억		181817	N	N	0	N	00	N
117	20230907	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19100	-320	5	-1.65	369426940	19239	35.95	19330	19750	19010	25200	13600	19420	19201.70	1.68	0	-7759	20033	19726	19313	19006	18593	19880	19160	54	5780	500	14370	10	1	10841400	2071	-9.30	1.02	12	0.18	-2053.00	18723.00	29900	20230627	-36.12	16500	20221013	15.76	29900	-36.12	20230627	18600	2.69	20230314	29900	-36.12	20230627	16500	15.76	20221013	2.55	N	038290	500	54 억		181817	N	N	0	N	00	N
118	20230907	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19070	-350	5	-1.80	311953650	16223	30.32	19330	19750	19030	25200	13600	19420	19228.80	1.68	0	-7154	20033	19726	19313	19006	18593	19880	19160	54	5780	500	14370	10	1	10841400	2067	-9.29	1.02	12	0.15	-2053.00	18723.00	29900	20230627	-36.22	16500	20221013	15.58	29900	-36.22	20230627	18600	2.53	20230314	29900	-36.22	20230627	16500	15.58	20221013	2.55	N	038290	500	54 억		181817	N	N	0	N	00	N
119	20230907	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19180	-240	5	-1.24	233057340	12093	22.60	19330	19750	19120	25200	13600	19420	19271.78	1.68	0	-4458	20033	19726	19313	19006	18593	19880	19160	54	5780	500	14370	10	1	10841400	2079	-9.34	1.02	12	0.11	-2053.00	18723.00	29900	20230627	-35.85	16500	20221013	16.24	29900	-35.85	20230627	18600	3.12	20230314	29900	-35.85	20230627	16500	16.24	20221013	2.55	N	038290	500	54 억		181817	N	N	0	N	00	N
120	20230907	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19250	-170	5	-0.88	133818120	6920	12.93	19330	19750	19250	25200	13600	19420	19337.58	1.68	0	-3141	20033	19726	19313	19006	18593	19880	19160	54	5780	500	14370	10	1	10841400	2087	-9.38	1.03	12	0.06	-2053.00	18723.00	29900	20230627	-35.62	16500	20221013	16.67	29900	-35.62	20230627	18600	3.49	20230314	29900	-35.62	20230627	16500	16.67	20221013	2.55	N	038290	500	54 억		181817	N	N	0	N	00	N
121	20230907	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19300	-120	5	-0.62	30733050	1590	2.97	19330	19410	19300	25200	13600	19420	19327.51	1.68	0	-152	20033	19726	19313	19006	18593	19880	19160	54	5780	500	14370	10	1	10841400	2092	-9.40	1.03	12	0.01	-2053.00	18723.00	29900	20230627	-35.45	16500	20221013	16.97	29900	-35.45	20230627	18600	3.76	20230314	29900	-35.45	20230627	16500	16.97	20221013	2.55	N	038290	500	54 억		181817	N	N	0	N	00	N
122	20230906	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19420	420	2	2.21	1021206840	52588	190.63	18990	19620	18900	24700	13300	19000	19419.01	1.55	0	14252	19206	19102	18996	18892	18786	19155	18945	54	5700	500	14060	10	1	10841400	2105	-9.46	1.04	12	0.49	-2053.00	18723.00	29900	20230627	-35.05	16500	20221013	17.70	29900	-35.05	20230627	18600	4.41	20230314	29900	-35.05	20230627	16500	17.70	20221013	2.51	N	038290	500	54 억		167574	N	N	0	N	00	N
123	20230906	150348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19390	390	2	2.05	982463850	50592	183.40	18990	19620	18900	24700	13300	19000	19419.35	1.55	0	13876	19206	19102	18996	18892	18786	19155	18945	54	5700	500	14060	10	1	10841400	2102	-9.44	1.04	12	0.47	-2053.00	18723.00	29900	20230627	-35.15	16500	20221013	17.52	29900	-35.15	20230627	18600	4.25	20230314	29900	-35.15	20230627	16500	17.52	20221013	2.51	N	038290	500	54 억		167574	N	N	0	N	00	N
124	20230906	140350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19550	550	2	2.89	888742460	45769	165.91	18990	19620	18900	24700	13300	19000	19418.00	1.55	0	12354	19206	19102	18996	18892	18786	19155	18945	54	5700	500	14060	10	1	10841400	2119	-9.52	1.04	12	0.42	-2053.00	18723.00	29900	20230627	-34.62	16500	20221013	18.48	29900	-34.62	20230627	18600	5.11	20230314	29900	-34.62	20230627	16500	18.48	20221013	2.51	N	038290	500	54 억		167574	N	N	0	N	00	N
125	20230906	130347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19500	500	2	2.63	786551700	40521	146.89	18990	19620	18900	24700	13300	19000	19410.96	1.55	0	11949	19206	19102	18996	18892	18786	19155	18945	54	5700	500	14060	10	1	10841400	2114	-9.50	1.04	12	0.37	-2053.00	18723.00	29900	20230627	-34.78	16500	20221013	18.18	29900	-34.78	20230627	18600	4.84	20230314	29900	-34.78	20230627	16500	18.18	20221013	2.51	N	038290	500	54 억		167574	N	N	0	N	00	N
126	20230906	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19450	450	2	2.37	566055220	29233	105.97	18990	19620	18900	24700	13300	19000	19363.57	1.55	0	10198	19206	19102	18996	18892	18786	19155	18945	54	5700	500	14060	10	1	10841400	2109	-9.47	1.04	12	0.27	-2053.00	18723.00	29900	20230627	-34.95	16500	20221013	17.88	29900	-34.95	20230627	18600	4.57	20230314	29900	-34.95	20230627	16500	17.88	20221013	2.51	N	038290	500	54 억		167574	N	N	0	N	00	N
127	20230906	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19490	490	2	2.58	509702410	26340	95.48	18990	19620	18900	24700	13300	19000	19350.89	1.55	0	9867	19206	19102	18996	18892	18786	19155	18945	54	5700	500	14060	10	1	10841400	2113	-9.49	1.04	12	0.24	-2053.00	18723.00	29900	20230627	-34.82	16500	20221013	18.12	29900	-34.82	20230627	18600	4.78	20230314	29900	-34.82	20230627	16500	18.12	20221013	2.51	N	038290	500	54 억		167574	N	N	0	N	00	N
128	20230906	100342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19450	450	2	2.37	351052740	18215	66.03	18990	19550	18900	24700	13300	19000	19272.73	1.55	0	6919	19206	19102	18996	18892	18786	19155	18945	54	5700	500	14060	10	1	10841400	2109	-9.47	1.04	12	0.17	-2053.00	18723.00	29900	20230627	-34.95	16500	20221013	17.88	29900	-34.95	20230627	18600	4.57	20230314	29900	-34.95	20230627	16500	17.88	20221013	2.51	N	038290	500	54 억		167574	N	N	0	N	00	N
129	20230906	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18990	-10	5	-0.05	3377830	178	0.65	18990	18990	18930	24700	13300	19000	18976.57	1.55	0	-141	19206	19102	18996	18892	18786	19155	18945	54	5700	500	14060	10	1	10841400	2059	-9.25	1.01	12	0.00	-2053.00	18723.00	29900	20230627	-36.49	16500	20221013	15.09	29900	-36.49	20230627	18600	2.10	20230314	29900	-36.49	20230627	16500	15.09	20221013	2.51	N	038290	500	54 억		167574	N	N	0	N	00	N
130	20230905	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	0	3	0.00	519517830	27410	112.21	18910	19100	18890	24700	13300	19000	18953.59	1.56	0	-2017	19280	19140	19030	18890	18780	19085	18835	54	5700	500	14060	10	1	10841400	2060	-9.25	1.01	12	0.25	-2053.00	18723.00	29900	20230627	-36.45	16500	20221013	15.15	29900	-36.45	20230627	18600	2.15	20230314	29900	-36.45	20230627	16500	15.15	20221013	2.48	N	038290	500	54 억		169591	N	N	0	N	00	N
131	20230905	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	60	2	0.32	478384140	25249	103.36	18910	19100	18890	24700	13300	19000	18946.66	1.56	0	-2140	19280	19140	19030	18890	18780	19085	18835	54	5700	500	14060	10	1	10841400	2066	-9.28	1.02	12	0.23	-2053.00	18723.00	29900	20230627	-36.25	16500	20221013	15.52	29900	-36.25	20230627	18600	2.47	20230314	29900	-36.25	20230627	16500	15.52	20221013	2.48	N	038290	500	54 억		169591	N	N	0	N	00	N
132	20230905	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18960	-40	5	-0.21	424678120	22423	91.79	18910	19100	18890	24700	13300	19000	18939.40	1.56	0	-2360	19280	19140	19030	18890	18780	19085	18835	54	5700	500	14060	10	1	10841400	2056	-9.24	1.01	12	0.21	-2053.00	18723.00	29900	20230627	-36.59	16500	20221013	14.91	29900	-36.59	20230627	18600	1.94	20230314	29900	-36.59	20230627	16500	14.91	20221013	2.48	N	038290	500	54 억		169591	N	N	0	N	00	N
133	20230905	130337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18920	-80	5	-0.42	384605010	20305	83.12	18910	19100	18890	24700	13300	19000	18941.39	1.56	0	-2145	19280	19140	19030	18890	18780	19085	18835	54	5700	500	14060	10	1	10841400	2051	-9.22	1.01	12	0.19	-2053.00	18723.00	29900	20230627	-36.72	16500	20221013	14.67	29900	-36.72	20230627	18600	1.72	20230314	29900	-36.72	20230627	16500	14.67	20221013	2.48	N	038290	500	54 억		169591	N	N	0	N	00	N
134	20230905	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18900	-100	5	-0.53	366362210	19342	79.18	18910	19100	18890	24700	13300	19000	18941.28	1.56	0	-1653	19280	19140	19030	18890	18780	19085	18835	54	5700	500	14060	10	1	10841400	2049	-9.21	1.01	12	0.18	-2053.00	18723.00	29900	20230627	-36.79	16500	20221013	14.55	29900	-36.79	20230627	18600	1.61	20230314	29900	-36.79	20230627	16500	14.55	20221013	2.48	N	038290	500	54 억		169591	N	N	0	N	00	N
135	20230905	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	0	3	0.00	259213370	13682	56.01	18910	19100	18900	24700	13300	19000	18945.58	1.56	0	-891	19280	19140	19030	18890	18780	19085	18835	54	5700	500	14060	10	1	10841400	2060	-9.25	1.01	12	0.13	-2053.00	18723.00	29900	20230627	-36.45	16500	20221013	15.15	29900	-36.45	20230627	18600	2.15	20230314	29900	-36.45	20230627	16500	15.15	20221013	2.48	N	038290	500	54 억		169591	N	N	0	N	00	N
136	20230905	100341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19040	40	2	0.21	247405360	13060	53.46	18910	19100	18900	24700	13300	19000	18943.75	1.56	0	-1110	19280	19140	19030	18890	18780	19085	18835	54	5700	500	14060	10	1	10841400	2064	-9.27	1.02	12	0.12	-2053.00	18723.00	29900	20230627	-36.32	16500	20221013	15.39	29900	-36.32	20230627	18600	2.37	20230314	29900	-36.32	20230627	16500	15.39	20221013	2.48	N	038290	500	54 억		169591	N	N	0	N	00	N
137	20230905	090337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19040	40	2	0.21	45034380	2377	9.73	18910	19100	18910	24700	13300	19000	18945.89	1.56	0	714	19280	19140	19030	18890	18780	19085	18835	54	5700	500	14060	10	1	10841400	2064	-9.27	1.02	12	0.02	-2053.00	18723.00	29900	20230627	-36.32	16500	20221013	15.39	29900	-36.32	20230627	18600	2.37	20230314	29900	-36.32	20230627	16500	15.39	20221013	2.48	N	038290	500	54 억		169591	N	N	0	N	00	N
138	20230904	160341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	-80	5	-0.42	463075490	24324	75.75	19100	19170	18920	24800	13360	19080	19037.81	1.61	0	-4637	19400	19240	19120	18960	18840	19180	18900	54	5720	500	14110	10	1	10841400	2060	-9.25	1.01	12	0.22	-2053.00	18723.00	29900	20230627	-36.45	16500	20221013	15.15	29900	-36.45	20230627	18600	2.15	20230314	29900	-36.45	20230627	16500	15.15	20221013	2.43	N	038290	500	54 억		174228	N	N	0	N	00	N
139	20230904	150335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18980	-100	5	-0.52	401246410	21066	65.61	19100	19170	18920	24800	13360	19080	19047.11	1.61	0	-4747	19400	19240	19120	18960	18840	19180	18900	54	5720	500	14110	10	1	10841400	2058	-9.25	1.01	12	0.19	-2053.00	18723.00	29900	20230627	-36.52	16500	20221013	15.03	29900	-36.52	20230627	18600	2.04	20230314	29900	-36.52	20230627	16500	15.03	20221013	2.43	N	038290	500	54 억		174228	N	N	0	N	00	N
140	20230904	140333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19030	-50	5	-0.26	328910740	17259	53.75	19100	19170	18920	24800	13360	19080	19057.35	1.61	0	-4501	19400	19240	19120	18960	18840	19180	18900	54	5720	500	14110	10	1	10841400	2063	-9.27	1.02	12	0.16	-2053.00	18723.00	29900	20230627	-36.35	16500	20221013	15.33	29900	-36.35	20230627	18600	2.31	20230314	29900	-36.35	20230627	16500	15.33	20221013	2.43	N	038290	500	54 억		174228	N	N	0	N	00	N
141	20230904	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19070	-10	5	-0.05	299089760	15693	48.87	19100	19170	18920	24800	13360	19080	19058.80	1.61	0	-3984	19400	19240	19120	18960	18840	19180	18900	54	5720	500	14110	10	1	10841400	2067	-9.29	1.02	12	0.14	-2053.00	18723.00	29900	20230627	-36.22	16500	20221013	15.58	29900	-36.22	20230627	18600	2.53	20230314	29900	-36.22	20230627	16500	15.58	20221013	2.43	N	038290	500	54 억		174228	N	N	0	N	00	N
142	20230904	120332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19070	-10	5	-0.05	259468150	13611	42.39	19100	19170	18920	24800	13360	19080	19063.12	1.61	0	-3532	19400	19240	19120	18960	18840	19180	18900	54	5720	500	14110	10	1	10841400	2067	-9.29	1.02	12	0.13	-2053.00	18723.00	29900	20230627	-36.22	16500	20221013	15.58	29900	-36.22	20230627	18600	2.53	20230314	29900	-36.22	20230627	16500	15.58	20221013	2.43	N	038290	500	54 억		174228	N	N	0	N	00	N
143	20230904	110328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19100	20	2	0.10	237400130	12455	38.79	19100	19170	18920	24800	13360	19080	19060.63	1.61	0	-2982	19400	19240	19120	18960	18840	19180	18900	54	5720	500	14110	10	1	10841400	2071	-9.30	1.02	12	0.11	-2053.00	18723.00	29900	20230627	-36.12	16500	20221013	15.76	29900	-36.12	20230627	18600	2.69	20230314	29900	-36.12	20230627	16500	15.76	20221013	2.43	N	038290	500	54 억		174228	N	N	0	N	00	N
144	20230904	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19150	70	2	0.37	188069960	9870	30.74	19100	19170	18920	24800	13360	19080	19054.71	1.61	0	-2707	19400	19240	19120	18960	18840	19180	18900	54	5720	500	14110	10	1	10841400	2076	-9.33	1.02	12	0.09	-2053.00	18723.00	29900	20230627	-35.95	16500	20221013	16.06	29900	-35.95	20230627	18600	2.96	20230314	29900	-35.95	20230627	16500	16.06	20221013	2.43	N	038290	500	54 억		174228	N	N	0	N	00	N
145	20230904	090336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19090	10	2	0.05	98855570	5198	16.19	19100	19120	18950	24800	13360	19080	19018.00	1.61	0	-4497	19400	19240	19120	18960	18840	19180	18900	54	5720	500	14110	10	1	10841400	2070	-9.30	1.02	12	0.05	-2053.00	18723.00	29900	20230627	-36.15	16500	20221013	15.70	29900	-36.15	20230627	18600	2.63	20230314	29900	-36.15	20230627	16500	15.70	20221013	2.43	N	038290	500	54 억		174228	N	N	0	N	00	N
146	20230901	160332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19080	-170	5	-0.88	613494590	32100	130.47	19270	19280	19000	25000	13480	19250	19112.98	1.70	0	-9193	19696	19472	19316	19092	18936	19395	19015	54	5750	500	14240	10	1	10841400	2069	-9.29	1.02	12	0.30	-2053.00	18723.00	29900	20230627	-36.19	16500	20221013	15.64	29900	-36.19	20230627	18600	2.58	20230314	29900	-36.19	20230627	16500	15.64	20221013	2.46	N	038290	500	54 억		184387	N	N	0	N	00	N
147	20230901	150337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19030	-220	5	-1.14	574032560	30030	122.06	19270	19280	19000	25000	13480	19250	19115.30	1.70	0	-9016	19696	19472	19316	19092	18936	19395	19015	54	5750	500	14240	10	1	10841400	2063	-9.27	1.02	12	0.28	-2053.00	18723.00	29900	20230627	-36.35	16500	20221013	15.33	29900	-36.35	20230627	18600	2.31	20230314	29900	-36.35	20230627	16500	15.33	20221013	2.46	N	038290	500	54 억		184387	N	N	0	N	00	N
148	20230901	140334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19060	-190	5	-0.99	464980560	24298	98.76	19270	19280	19000	25000	13480	19250	19136.58	1.70	0	-7184	19696	19472	19316	19092	18936	19395	19015	54	5750	500	14240	10	1	10841400	2066	-9.28	1.02	12	0.22	-2053.00	18723.00	29900	20230627	-36.25	16500	20221013	15.52	29900	-36.25	20230627	18600	2.47	20230314	29900	-36.25	20230627	16500	15.52	20221013	2.46	N	038290	500	54 억		184387	N	N	0	N	00	N
149	20230901	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19140	-110	5	-0.57	328913920	17160	69.75	19270	19280	19100	25000	13480	19250	19167.48	1.70	0	-4248	19696	19472	19316	19092	18936	19395	19015	54	5750	500	14240	10	1	10841400	2075	-9.32	1.02	12	0.16	-2053.00	18723.00	29900	20230627	-35.99	16500	20221013	16.00	29900	-35.99	20230627	18600	2.90	20230314	29900	-35.99	20230627	16500	16.00	20221013	2.46	N	038290	500	54 억		184387	N	N	0	N	00	N
150	20230901	120331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19100	-150	5	-0.78	240694610	12555	51.03	19270	19280	19100	25000	13480	19250	19171.22	1.70	0	-3560	19696	19472	19316	19092	18936	19395	19015	54	5750	500	14240	10	1	10841400	2071	-9.30	1.02	12	0.12	-2053.00	18723.00	29900	20230627	-36.12	16500	20221013	15.76	29900	-36.12	20230627	18600	2.69	20230314	29900	-36.12	20230627	16500	15.76	20221013	2.46	N	038290	500	54 억		184387	N	N	0	N	00	N
151	20230901	110331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19180	-70	5	-0.36	138455000	7214	29.32	19270	19280	19130	25000	13480	19250	19192.54	1.70	0	-1753	19696	19472	19316	19092	18936	19395	19015	54	5750	500	14240	10	1	10841400	2079	-9.34	1.02	12	0.07	-2053.00	18723.00	29900	20230627	-35.85	16500	20221013	16.24	29900	-35.85	20230627	18600	3.12	20230314	29900	-35.85	20230627	16500	16.24	20221013	2.46	N	038290	500	54 억		184387	N	N	0	N	00	N
152	20230901	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19240	-10	5	-0.05	89676560	4674	19.00	19270	19280	19130	25000	13480	19250	19186.26	1.70	0	-1821	19696	19472	19316	19092	18936	19395	19015	54	5750	500	14240	10	1	10841400	2086	-9.37	1.03	12	0.04	-2053.00	18723.00	29900	20230627	-35.65	16500	20221013	16.61	29900	-35.65	20230627	18600	3.44	20230314	29900	-35.65	20230627	16500	16.61	20221013	2.46	N	038290	500	54 억		184387	N	N	0	N	00	N
153	20230901	090327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19280	30	2	0.16	16052500	834	3.39	19270	19280	19200	25000	13480	19250	19247.60	1.70	0	-594	19696	19472	19316	19092	18936	19395	19015	54	5750	500	14240	10	1	10841400	2090	-9.39	1.03	12	0.01	-2053.00	18723.00	29900	20230627	-35.52	16500	20221013	16.85	29900	-35.52	20230627	18600	3.66	20230314	29900	-35.52	20230627	16500	16.85	20221013	2.46	N	038290	500	54 억		184387	N	N	0	N	00	N