KissMeData/359090/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1207	8	2	0.67	113281065	94517	35.00	1186	1214	1180	1558	840	1199	1198.52	0.91	-7176	1254	1226	1202	1174	1150	1214	1162	55	359	100	810	1	1	54802263	661	16.53	1.82	12	0.17	73.00	664.00	1600	20230912	-24.56	1085	20221226	11.24	1600	-24.56	20230912	1100	9.73	20230103	1600	-24.56	20230912	1085	11.24	20221226	2.00	N	359090	100	54 억	500320	N	N	N	N
3	20230927	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1205	6	2	0.50	104556908	87278	32.32	1186	1214	1180	1558	840	1199	1197.98	0.91	-6507	1254	1226	1202	1174	1150	1214	1162	55	359	100	810	1	1	54802263	660	16.51	1.81	12	0.16	73.00	664.00	1600	20230912	-24.69	1085	20221226	11.06	1600	-24.69	20230912	1100	9.55	20230103	1600	-24.69	20230912	1085	11.06	20221226	2.00	N	359090	100	54 억	500320	N	N	N	N
4	20230927	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1200	1	2	0.08	91301960	76249	28.23	1186	1214	1180	1558	840	1199	1197.42	0.91	-2491	1254	1226	1202	1174	1150	1214	1162	55	359	100	810	1	1	54802263	658	16.44	1.81	12	0.14	73.00	664.00	1600	20230912	-25.00	1085	20221226	10.60	1600	-25.00	20230912	1100	9.09	20230103	1600	-25.00	20230912	1085	10.60	20221226	2.00	N	359090	100	54 억	500320	N	N	N	N
5	20230927	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1197	-2	5	-0.17	77774511	64975	24.06	1186	1214	1180	1558	840	1199	1196.99	0.91	549	1254	1226	1202	1174	1150	1214	1162	55	359	100	810	1	1	54802263	656	16.40	1.80	12	0.12	73.00	664.00	1600	20230912	-25.19	1085	20221226	10.32	1600	-25.19	20230912	1100	8.82	20230103	1600	-25.19	20230912	1085	10.32	20221226	2.00	N	359090	100	54 억	500320	N	N	N	N
6	20230927	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1198	-1	5	-0.08	53550951	44755	16.57	1186	1214	1180	1558	840	1199	1196.54	0.91	1111	1254	1226	1202	1174	1150	1214	1162	55	359	100	810	1	1	54802263	657	16.41	1.80	12	0.08	73.00	664.00	1600	20230912	-25.12	1085	20221226	10.41	1600	-25.12	20230912	1100	8.91	20230103	1600	-25.12	20230912	1085	10.41	20221226	2.00	N	359090	100	54 억	500320	N	N	N	N
7	20230927	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1206	7	2	0.58	46064241	38495	14.25	1186	1214	1180	1558	840	1199	1196.63	0.91	5249	1254	1226	1202	1174	1150	1214	1162	55	359	100	810	1	1	54802263	661	16.52	1.82	12	0.07	73.00	664.00	1600	20230912	-24.62	1085	20221226	11.15	1600	-24.62	20230912	1100	9.64	20230103	1600	-24.62	20230912	1085	11.15	20221226	2.00	N	359090	100	54 억	500320	N	N	N	N
8	20230927	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1206	7	2	0.58	25139089	21082	7.81	1186	1209	1180	1558	840	1199	1192.44	0.91	2727	1254	1226	1202	1174	1150	1214	1162	55	359	100	810	1	1	54802263	661	16.52	1.82	12	0.04	73.00	664.00	1600	20230912	-24.62	1085	20221226	11.15	1600	-24.62	20230912	1100	9.64	20230103	1600	-24.62	20230912	1085	11.15	20221226	2.00	N	359090	100	54 억	500320	N	N	N	N
9	20230927	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1190	-9	5	-0.75	6710467	5647	2.09	1186	1198	1186	1558	840	1199	1188.32	0.91	2455	1254	1226	1202	1174	1150	1214	1162	55	359	100	810	1	1	54802263	652	16.30	1.79	12	0.01	73.00	664.00	1600	20230912	-25.62	1085	20221226	9.68	1600	-25.62	20230912	1100	8.18	20230103	1600	-25.62	20230912	1085	9.68	20221226	2.00	N	359090	100	54 억	500320	N	N	N	N
10	20230926	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1199	-21	5	-1.72	312626141	262489	55.87	1221	1230	1178	1586	854	1220	1191.01	0.98	-38206	1366	1292	1256	1182	1146	1275	1165	55	366	100	820	1	1	54802263	657	16.42	1.81	12	0.48	73.00	664.00	1600	20230912	-25.06	1085	20221226	10.51	1600	-25.06	20230912	1100	9.00	20230103	1600	-25.06	20230912	1085	10.51	20221226	1.99	N	359090	100	54 억	538526	N	N	N	N
11	20230926	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1197	-23	5	-1.89	300846497	252661	53.78	1221	1230	1178	1586	854	1220	1190.71	0.98	-36699	1366	1292	1256	1182	1146	1275	1165	55	366	100	820	1	1	54802263	656	16.40	1.80	12	0.46	73.00	664.00	1600	20230912	-25.19	1085	20221226	10.32	1600	-25.19	20230912	1100	8.82	20230103	1600	-25.19	20230912	1085	10.32	20221226	1.99	N	359090	100	54 억	538526	N	N	N	N
12	20230926	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1180	-40	5	-3.28	242692768	203533	43.32	1221	1230	1180	1586	854	1220	1192.40	0.98	-30096	1366	1292	1256	1182	1146	1275	1165	55	366	100	820	1	1	54802263	647	16.16	1.78	12	0.37	73.00	664.00	1600	20230912	-26.25	1085	20221226	8.76	1600	-26.25	20230912	1100	7.27	20230103	1600	-26.25	20230912	1085	8.76	20221226	1.99	N	359090	100	54 억	538526	N	N	N	N
13	20230926	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1187	-33	5	-2.70	198392303	166141	35.36	1221	1230	1183	1586	854	1220	1194.12	0.98	-22019	1366	1292	1256	1182	1146	1275	1165	55	366	100	820	1	1	54802263	651	16.26	1.79	12	0.30	73.00	664.00	1600	20230912	-25.81	1085	20221226	9.40	1600	-25.81	20230912	1100	7.91	20230103	1600	-25.81	20230912	1085	9.40	20221226	1.99	N	359090	100	54 억	538526	N	N	N	N
14	20230926	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1197	-23	5	-1.89	176659961	147888	31.48	1221	1230	1183	1586	854	1220	1194.55	0.98	-18786	1366	1292	1256	1182	1146	1275	1165	55	366	100	820	1	1	54802263	656	16.40	1.80	12	0.27	73.00	664.00	1600	20230912	-25.19	1085	20221226	10.32	1600	-25.19	20230912	1100	8.82	20230103	1600	-25.19	20230912	1085	10.32	20221226	1.99	N	359090	100	54 억	538526	N	N	N	N
15	20230926	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1185	-35	5	-2.87	151748536	126912	27.01	1221	1230	1183	1586	854	1220	1195.70	0.98	-14490	1366	1292	1256	1182	1146	1275	1165	55	366	100	820	1	1	54802263	649	16.23	1.78	12	0.23	73.00	664.00	1600	20230912	-25.94	1085	20221226	9.22	1600	-25.94	20230912	1100	7.73	20230103	1600	-25.94	20230912	1085	9.22	20221226	1.99	N	359090	100	54 억	538526	N	N	N	N
16	20230926	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1189	-31	5	-2.54	86848937	72197	15.37	1221	1230	1184	1586	854	1220	1202.94	0.98	-2290	1366	1292	1256	1182	1146	1275	1165	55	366	100	820	1	1	54802263	652	16.29	1.79	12	0.13	73.00	664.00	1600	20230912	-25.69	1085	20221226	9.59	1600	-25.69	20230912	1100	8.09	20230103	1600	-25.69	20230912	1085	9.59	20221226	1.99	N	359090	100	54 억	538526	N	N	N	N
17	20230926	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1219	-1	5	-0.08	12209799	10024	2.13	1221	1230	1210	1586	854	1220	1218.06	0.98	-2290	1366	1292	1256	1182	1146	1275	1165	55	366	100	820	1	1	54802263	668	16.70	1.84	12	0.02	73.00	664.00	1600	20230912	-23.81	1085	20221226	12.35	1600	-23.81	20230912	1100	10.82	20230103	1600	-23.81	20230912	1085	12.35	20221226	1.99	N	359090	100	54 억	538526	N	N	N	N
18	20230925	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1220	-6	5	-0.49	584085167	468130	308.77	1226	1330	1220	1593	859	1226	1247.78	1.15	-92021	1264	1245	1229	1210	1194	1237	1202	55	367	100	830	1	1	54802263	669	16.71	1.84	12	0.85	73.00	664.00	1600	20230912	-23.75	1085	20221226	12.44	1600	-23.75	20230912	1100	10.91	20230103	1600	-23.75	20230912	1085	12.44	20221226	2.08	N	359090	100	54 억	629844	N	N	N	N
19	20230925	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	0	3	0.00	557561247	446408	294.44	1226	1330	1222	1593	859	1226	1248.99	1.15	-89863	1264	1245	1229	1210	1194	1237	1202	55	367	100	830	1	1	54802263	672	16.79	1.85	12	0.81	73.00	664.00	1600	20230912	-23.38	1085	20221226	13.00	1600	-23.38	20230912	1100	11.45	20230103	1600	-23.38	20230912	1085	13.00	20221226	2.08	N	359090	100	54 억	629844	N	N	N	N
20	20230925	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1228	2	2	0.16	518460983	414521	273.41	1226	1330	1222	1593	859	1226	1250.75	1.15	-81009	1264	1245	1229	1210	1194	1237	1202	55	367	100	830	1	1	54802263	673	16.82	1.85	12	0.76	73.00	664.00	1600	20230912	-23.25	1085	20221226	13.18	1600	-23.25	20230912	1100	11.64	20230103	1600	-23.25	20230912	1085	13.18	20221226	2.08	N	359090	100	54 억	629844	N	N	N	N
21	20230925	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	0	3	0.00	498471364	398279	262.70	1226	1330	1222	1593	859	1226	1251.56	1.15	-77931	1264	1245	1229	1210	1194	1237	1202	55	367	100	830	1	1	54802263	672	16.79	1.85	12	0.73	73.00	664.00	1600	20230912	-23.38	1085	20221226	13.00	1600	-23.38	20230912	1100	11.45	20230103	1600	-23.38	20230912	1085	13.00	20221226	2.08	N	359090	100	54 억	629844	N	N	N	N
22	20230925	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1227	1	2	0.08	487105016	389012	256.59	1226	1330	1222	1593	859	1226	1252.16	1.15	-74492	1264	1245	1229	1210	1194	1237	1202	55	367	100	830	1	1	54802263	672	16.81	1.85	12	0.71	73.00	664.00	1600	20230912	-23.31	1085	20221226	13.09	1600	-23.31	20230912	1100	11.55	20230103	1600	-23.31	20230912	1085	13.09	20221226	2.08	N	359090	100	54 억	629844	N	N	N	N
23	20230925	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1233	7	2	0.57	462821264	369216	243.53	1226	1330	1226	1593	859	1226	1253.52	1.15	-65945	1264	1245	1229	1210	1194	1237	1202	55	367	100	830	1	1	54802263	676	16.89	1.86	12	0.67	73.00	664.00	1600	20230912	-22.94	1085	20221226	13.64	1600	-22.94	20230912	1100	12.09	20230103	1600	-22.94	20230912	1085	13.64	20221226	2.08	N	359090	100	54 억	629844	N	N	N	N
24	20230925	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	10	2	0.82	430324857	342864	226.15	1226	1330	1226	1593	859	1226	1255.09	1.15	-64953	1264	1245	1229	1210	1194	1237	1202	55	367	100	830	1	1	54802263	677	16.93	1.86	12	0.63	73.00	664.00	1600	20230912	-22.75	1085	20221226	13.92	1600	-22.75	20230912	1100	12.36	20230103	1600	-22.75	20230912	1085	13.92	20221226	2.08	N	359090	100	54 억	629844	N	N	N	N
25	20230925	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1250	24	2	1.96	36943631	29635	19.55	1226	1250	1226	1593	859	1226	1246.62	1.15	-9891	1264	1245	1229	1210	1194	1237	1202	55	367	100	830	1	1	54802263	685	17.12	1.88	12	0.05	73.00	664.00	1600	20230912	-21.88	1085	20221226	15.21	1600	-21.88	20230912	1100	13.64	20230103	1600	-21.88	20230912	1085	15.21	20221226	2.08	N	359090	100	54 억	629844	N	N	N	N
26	20230922	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	-1	5	-0.08	185112355	151065	40.98	1227	1248	1213	1595	859	1227	1225.38	1.25	-57244	1302	1264	1238	1200	1174	1251	1187	55	368	100	830	1	1	54802263	672	16.79	1.85	12	0.28	73.00	664.00	1600	20230912	-23.38	1085	20221226	13.00	1600	-23.38	20230912	1100	11.45	20230103	1600	-23.38	20230912	1085	13.00	20221226	2.13	N	359090	100	54 억	686018	N	N	N	N
27	20230922	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1222	-5	5	-0.41	169059877	137944	37.42	1227	1248	1213	1595	859	1227	1225.57	1.25	-54923	1302	1264	1238	1200	1174	1251	1187	55	368	100	830	1	1	54802263	670	16.74	1.84	12	0.25	73.00	664.00	1600	20230912	-23.62	1085	20221226	12.63	1600	-23.62	20230912	1100	11.09	20230103	1600	-23.62	20230912	1085	12.63	20221226	2.13	N	359090	100	54 억	686018	N	N	N	N
28	20230922	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1225	-2	5	-0.16	152114828	124097	33.67	1227	1248	1213	1595	859	1227	1225.77	1.25	-47213	1302	1264	1238	1200	1174	1251	1187	55	368	100	830	1	1	54802263	671	16.78	1.84	12	0.23	73.00	664.00	1600	20230912	-23.44	1085	20221226	12.90	1600	-23.44	20230912	1100	11.36	20230103	1600	-23.44	20230912	1085	12.90	20221226	2.13	N	359090	100	54 억	686018	N	N	N	N
29	20230922	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	-1	5	-0.08	107221177	87664	23.78	1227	1248	1213	1595	859	1227	1223.09	1.25	-31297	1302	1264	1238	1200	1174	1251	1187	55	368	100	830	1	1	54802263	672	16.79	1.85	12	0.16	73.00	664.00	1600	20230912	-23.38	1085	20221226	13.00	1600	-23.38	20230912	1100	11.45	20230103	1600	-23.38	20230912	1085	13.00	20221226	2.13	N	359090	100	54 억	686018	N	N	N	N
30	20230922	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	-12	5	-0.98	90984153	74306	20.16	1227	1248	1213	1595	859	1227	1224.45	1.25	-27526	1302	1264	1238	1200	1174	1251	1187	55	368	100	830	1	1	54802263	666	16.64	1.83	12	0.14	73.00	664.00	1600	20230912	-24.06	1085	20221226	11.98	1600	-24.06	20230912	1100	10.45	20230103	1600	-24.06	20230912	1085	11.98	20221226	2.13	N	359090	100	54 억	686018	N	N	N	N
31	20230922	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1225	-2	5	-0.16	68916228	56255	15.26	1227	1248	1213	1595	859	1227	1225.07	1.25	-20537	1302	1264	1238	1200	1174	1251	1187	55	368	100	830	1	1	54802263	671	16.78	1.84	12	0.10	73.00	664.00	1600	20230912	-23.44	1085	20221226	12.90	1600	-23.44	20230912	1100	11.36	20230103	1600	-23.44	20230912	1085	12.90	20221226	2.13	N	359090	100	54 억	686018	N	N	N	N
32	20230922	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1223	-4	5	-0.33	50547346	41232	11.19	1227	1248	1213	1595	859	1227	1225.93	1.25	-18874	1302	1264	1238	1200	1174	1251	1187	55	368	100	830	1	1	54802263	670	16.75	1.84	12	0.08	73.00	664.00	1600	20230912	-23.56	1085	20221226	12.72	1600	-23.56	20230912	1100	11.18	20230103	1600	-23.56	20230912	1085	12.72	20221226	2.13	N	359090	100	54 억	686018	N	N	N	N
33	20230922	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1228	1	2	0.08	11451700	9357	2.54	1227	1232	1213	1595	859	1227	1223.86	1.25	-4851	1302	1264	1238	1200	1174	1251	1187	55	368	100	830	1	1	54802263	673	16.82	1.85	12	0.02	73.00	664.00	1600	20230912	-23.25	1085	20221226	13.18	1600	-23.25	20230912	1100	11.64	20230103	1600	-23.25	20230912	1085	13.18	20221226	2.13	N	359090	100	54 억	686018	N	N	N	N
34	20230921	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1227	-52	5	-4.07	451421092	365431	109.38	1274	1276	1212	1662	896	1279	1235.41	1.25	-1268	1341	1310	1294	1263	1247	1302	1255	55	383	100	860	1	1	54802263	672	16.81	1.85	12	0.67	73.00	664.00	1600	20230912	-23.31	1085	20221226	13.09	1600	-23.31	20230912	1100	11.55	20230103	1600	-23.31	20230912	1085	13.09	20221226	2.15	N	359090	100	54 억	687286	N	N	N	N
35	20230921	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1218	-61	5	-4.77	423595052	342727	102.58	1274	1276	1212	1662	896	1279	1235.95	1.25	2949	1341	1310	1294	1263	1247	1302	1255	55	383	100	860	1	1	54802263	667	16.68	1.83	12	0.63	73.00	664.00	1600	20230912	-23.88	1085	20221226	12.26	1600	-23.88	20230912	1100	10.73	20230103	1600	-23.88	20230912	1085	12.26	20221226	2.15	N	359090	100	54 억	687286	N	N	N	N
36	20230921	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	-53	5	-4.14	337520511	272130	81.45	1274	1276	1226	1662	896	1279	1240.29	1.25	24629	1341	1310	1294	1263	1247	1302	1255	55	383	100	860	1	1	54802263	672	16.79	1.85	12	0.50	73.00	664.00	1600	20230912	-23.38	1085	20221226	13.00	1600	-23.38	20230912	1100	11.45	20230103	1600	-23.38	20230912	1085	13.00	20221226	2.15	N	359090	100	54 억	687286	N	N	N	N
37	20230921	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	-43	5	-3.36	262464444	211087	63.18	1274	1276	1230	1662	896	1279	1243.39	1.25	5008	1341	1310	1294	1263	1247	1302	1255	55	383	100	860	1	1	54802263	677	16.93	1.86	12	0.39	73.00	664.00	1600	20230912	-22.75	1085	20221226	13.92	1600	-22.75	20230912	1100	12.36	20230103	1600	-22.75	20230912	1085	13.92	20221226	2.15	N	359090	100	54 억	687286	N	N	N	N
38	20230921	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1234	-45	5	-3.52	238276494	191479	57.31	1274	1276	1230	1662	896	1279	1244.40	1.25	5623	1341	1310	1294	1263	1247	1302	1255	55	383	100	860	1	1	54802263	676	16.90	1.86	12	0.35	73.00	664.00	1600	20230912	-22.88	1085	20221226	13.73	1600	-22.88	20230912	1100	12.18	20230103	1600	-22.88	20230912	1085	13.73	20221226	2.15	N	359090	100	54 억	687286	N	N	N	N
39	20230921	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	-43	5	-3.36	203977711	163706	49.00	1274	1276	1230	1662	896	1279	1246.00	1.25	5478	1341	1310	1294	1263	1247	1302	1255	55	383	100	860	1	1	54802263	677	16.93	1.86	12	0.30	73.00	664.00	1600	20230912	-22.75	1085	20221226	13.92	1600	-22.75	20230912	1100	12.36	20230103	1600	-22.75	20230912	1085	13.92	20221226	2.15	N	359090	100	54 억	687286	N	N	N	N
40	20230921	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1245	-34	5	-2.66	124489736	99447	29.76	1274	1276	1239	1662	896	1279	1251.82	1.25	4983	1341	1310	1294	1263	1247	1302	1255	55	383	100	860	1	1	54802263	682	17.05	1.88	12	0.18	73.00	664.00	1600	20230912	-22.19	1085	20221226	14.75	1600	-22.19	20230912	1100	13.18	20230103	1600	-22.19	20230912	1085	14.75	20221226	2.15	N	359090	100	54 억	687286	N	N	N	N
41	20230921	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1266	-13	5	-1.02	12654901	9983	2.99	1274	1276	1260	1662	896	1279	1267.64	1.25	-731	1341	1310	1294	1263	1247	1302	1255	55	383	100	860	1	1	54802263	694	17.34	1.91	12	0.02	73.00	664.00	1600	20230912	-20.88	1085	20221226	16.68	1600	-20.88	20230912	1100	15.09	20230103	1600	-20.88	20230912	1085	16.68	20221226	2.15	N	359090	100	54 억	687286	N	N	N	N
42	20230920	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1279	-46	5	-3.47	423058662	328148	75.41	1325	1325	1278	1722	928	1325	1289.26	1.29	-20035	1419	1372	1340	1293	1261	1356	1277	55	397	100	900	1	1	54802263	701	17.52	1.93	12	0.60	73.00	664.00	1600	20230912	-20.06	1085	20221226	17.88	1600	-20.06	20230912	1100	16.27	20230103	1600	-20.06	20230912	1085	17.88	20221226	2.18	N	359090	100	54 억	707365	N	N	N	N
43	20230920	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1281	-44	5	-3.32	386730676	299748	68.89	1325	1325	1278	1722	928	1325	1290.19	1.29	-13327	1419	1372	1340	1293	1261	1356	1277	55	397	100	900	1	1	54802263	702	17.55	1.93	12	0.55	73.00	664.00	1600	20230912	-19.94	1085	20221226	18.06	1600	-19.94	20230912	1100	16.45	20230103	1600	-19.94	20230912	1085	18.06	20221226	2.18	N	359090	100	54 억	707365	N	N	N	N
44	20230920	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1281	-44	5	-3.32	339757917	263123	60.47	1325	1325	1278	1722	928	1325	1291.25	1.29	-14323	1419	1372	1340	1293	1261	1356	1277	55	397	100	900	1	1	54802263	702	17.55	1.93	12	0.48	73.00	664.00	1600	20230912	-19.94	1085	20221226	18.06	1600	-19.94	20230912	1100	16.45	20230103	1600	-19.94	20230912	1085	18.06	20221226	2.18	N	359090	100	54 억	707365	N	N	N	N
45	20230920	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1284	-41	5	-3.09	324717171	251403	57.78	1325	1325	1278	1722	928	1325	1291.62	1.29	-13984	1419	1372	1340	1293	1261	1356	1277	55	397	100	900	1	1	54802263	704	17.59	1.93	12	0.46	73.00	664.00	1600	20230912	-19.75	1085	20221226	18.34	1600	-19.75	20230912	1100	16.73	20230103	1600	-19.75	20230912	1085	18.34	20221226	2.18	N	359090	100	54 억	707365	N	N	N	N
46	20230920	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1290	-35	5	-2.64	275262130	212821	48.91	1325	1325	1278	1722	928	1325	1293.40	1.29	-13761	1419	1372	1340	1293	1261	1356	1277	55	397	100	900	1	1	54802263	707	17.67	1.94	12	0.39	73.00	664.00	1600	20230912	-19.38	1085	20221226	18.89	1600	-19.38	20230912	1100	17.27	20230103	1600	-19.38	20230912	1085	18.89	20221226	2.18	N	359090	100	54 억	707365	N	N	N	N
47	20230920	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1286	-39	5	-2.94	221948065	171291	39.37	1325	1325	1286	1722	928	1325	1295.74	1.29	-12101	1419	1372	1340	1293	1261	1356	1277	55	397	100	900	1	1	54802263	705	17.62	1.94	12	0.31	73.00	664.00	1600	20230912	-19.62	1085	20221226	18.53	1600	-19.62	20230912	1100	16.91	20230103	1600	-19.62	20230912	1085	18.53	20221226	2.18	N	359090	100	54 억	707365	N	N	N	N
48	20230920	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1293	-32	5	-2.42	145021547	111692	25.67	1325	1325	1291	1722	928	1325	1298.41	1.29	-902	1419	1372	1340	1293	1261	1356	1277	55	397	100	900	1	1	54802263	709	17.71	1.95	12	0.20	73.00	664.00	1600	20230912	-19.19	1085	20221226	19.17	1600	-19.19	20230912	1100	17.55	20230103	1600	-19.19	20230912	1085	19.17	20221226	2.18	N	359090	100	54 억	707365	N	N	N	N
49	20230920	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1309	-16	5	-1.21	43346438	33240	7.64	1325	1325	1300	1722	928	1325	1304.04	1.29	470	1419	1372	1340	1293	1261	1356	1277	55	397	100	900	1	1	54802263	717	17.93	1.97	12	0.06	73.00	664.00	1600	20230912	-18.19	1085	20221226	20.65	1600	-18.19	20230912	1100	19.00	20230103	1600	-18.19	20230912	1085	20.65	20221226	2.18	N	359090	100	54 억	707365	N	N	N	N
50	20230919	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	-41	5	-3.00	569135625	428492	92.78	1364	1387	1308	1775	957	1366	1328.23	1.41	-65476	1406	1385	1365	1344	1324	1396	1355	55	409	100	920	1	1	54802263	726	18.15	2.00	12	0.78	73.00	664.00	1600	20230912	-17.19	1085	20221226	22.12	1600	-17.19	20230912	1100	20.45	20230103	1600	-17.19	20230912	1085	22.12	20221226	2.06	N	359090	100	54 억	773598	N	N	N	N
51	20230919	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	-46	5	-3.37	539666612	406180	87.95	1364	1387	1308	1775	957	1366	1328.64	1.41	-61928	1406	1385	1365	1344	1324	1396	1355	55	409	100	920	1	1	54802263	723	18.08	1.99	12	0.74	73.00	664.00	1600	20230912	-17.50	1085	20221226	21.66	1600	-17.50	20230912	1100	20.00	20230103	1600	-17.50	20230912	1085	21.66	20221226	2.06	N	359090	100	54 억	773598	N	N	N	N
52	20230919	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1310	-56	5	-4.10	502050286	377604	81.76	1364	1387	1308	1775	957	1366	1329.57	1.41	-60373	1406	1385	1365	1344	1324	1396	1355	55	409	100	920	1	1	54802263	718	17.95	1.97	12	0.69	73.00	664.00	1600	20230912	-18.12	1085	20221226	20.74	1600	-18.12	20230912	1100	19.09	20230103	1600	-18.12	20230912	1085	20.74	20221226	2.06	N	359090	100	54 억	773598	N	N	N	N
53	20230919	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	-49	5	-3.59	388527957	291247	63.06	1364	1387	1308	1775	957	1366	1334.02	1.41	-53748	1406	1385	1365	1344	1324	1396	1355	55	409	100	920	1	1	54802263	722	18.04	1.98	12	0.53	73.00	664.00	1600	20230912	-17.69	1085	20221226	21.38	1600	-17.69	20230912	1100	19.73	20230103	1600	-17.69	20230912	1085	21.38	20221226	2.06	N	359090	100	54 억	773598	N	N	N	N
54	20230919	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1321	-45	5	-3.29	359210766	269038	58.25	1364	1387	1308	1775	957	1366	1335.17	1.41	-52813	1406	1385	1365	1344	1324	1396	1355	55	409	100	920	1	1	54802263	724	18.10	1.99	12	0.49	73.00	664.00	1600	20230912	-17.44	1085	20221226	21.75	1600	-17.44	20230912	1100	20.09	20230103	1600	-17.44	20230912	1085	21.75	20221226	2.06	N	359090	100	54 억	773598	N	N	N	N
55	20230919	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	-46	5	-3.37	295274107	220741	47.80	1364	1387	1308	1775	957	1366	1337.65	1.41	-48307	1406	1385	1365	1344	1324	1396	1355	55	409	100	920	1	1	54802263	723	18.08	1.99	12	0.40	73.00	664.00	1600	20230912	-17.50	1085	20221226	21.66	1600	-17.50	20230912	1100	20.00	20230103	1600	-17.50	20230912	1085	21.66	20221226	2.06	N	359090	100	54 억	773598	N	N	N	N
56	20230919	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	-26	5	-1.90	164228277	122025	26.42	1364	1387	1335	1775	957	1366	1345.86	1.41	-53687	1406	1385	1365	1344	1324	1396	1355	55	409	100	920	1	1	54802263	734	18.36	2.02	12	0.22	73.00	664.00	1600	20230912	-16.25	1085	20221226	23.50	1600	-16.25	20230912	1100	21.82	20230103	1600	-16.25	20230912	1085	23.50	20221226	2.06	N	359090	100	54 억	773598	N	N	N	N
57	20230919	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1352	-14	5	-1.02	23957618	17606	3.81	1364	1387	1351	1775	957	1366	1360.76	1.41	-8173	1406	1385	1365	1344	1324	1396	1355	55	409	100	920	1	1	54802263	741	18.52	2.04	12	0.03	73.00	664.00	1600	20230912	-15.50	1085	20221226	24.61	1600	-15.50	20230912	1100	22.91	20230103	1600	-15.50	20230912	1085	24.61	20221226	2.06	N	359090	100	54 억	773598	N	N	N	N
58	20230918	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1366	7	2	0.52	621375830	455624	76.84	1365	1386	1345	1766	952	1359	1363.78	1.28	72584	1405	1381	1362	1338	1319	1372	1329	55	407	100	920	1	1	54802263	749	18.71	2.06	12	0.83	73.00	664.00	1600	20230912	-14.62	1085	20221226	25.90	1600	-14.62	20230912	1100	24.18	20230103	1600	-14.62	20230912	1085	25.90	20221226	1.93	N	359090	100	54 억	699089	N	N	N	N
59	20230918	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	1	2	0.07	581945721	426708	71.96	1365	1386	1345	1766	952	1359	1363.80	1.28	73604	1405	1381	1362	1338	1319	1372	1329	55	407	100	920	1	1	54802263	745	18.63	2.05	12	0.78	73.00	664.00	1600	20230912	-15.00	1085	20221226	25.35	1600	-15.00	20230912	1100	23.64	20230103	1600	-15.00	20230912	1085	25.35	20221226	1.93	N	359090	100	54 억	699089	N	N	N	N
60	20230918	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1363	4	2	0.29	523642842	383896	64.74	1365	1386	1345	1766	952	1359	1364.02	1.28	75359	1405	1381	1362	1338	1319	1372	1329	55	407	100	920	1	1	54802263	747	18.67	2.05	12	0.70	73.00	664.00	1600	20230912	-14.81	1085	20221226	25.62	1600	-14.81	20230912	1100	23.91	20230103	1600	-14.81	20230912	1085	25.62	20221226	1.93	N	359090	100	54 억	699089	N	N	N	N
61	20230918	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	13	2	0.96	450337824	330212	55.69	1365	1386	1345	1766	952	1359	1363.78	1.28	69684	1405	1381	1362	1338	1319	1372	1329	55	407	100	920	1	1	54802263	752	18.79	2.07	12	0.60	73.00	664.00	1600	20230912	-14.25	1085	20221226	26.45	1600	-14.25	20230912	1100	24.73	20230103	1600	-14.25	20230912	1085	26.45	20221226	1.93	N	359090	100	54 억	699089	N	N	N	N
62	20230918	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1364	5	2	0.37	327884322	241055	40.65	1365	1380	1345	1766	952	1359	1360.21	1.28	40657	1405	1381	1362	1338	1319	1372	1329	55	407	100	920	1	1	54802263	748	18.68	2.05	12	0.44	73.00	664.00	1600	20230912	-14.75	1085	20221226	25.71	1600	-14.75	20230912	1100	24.00	20230103	1600	-14.75	20230912	1085	25.71	20221226	1.93	N	359090	100	54 억	699089	N	N	N	N
63	20230918	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	0	3	0.00	233344468	171740	28.96	1365	1380	1345	1766	952	1359	1358.71	1.28	19727	1405	1381	1362	1338	1319	1372	1329	55	407	100	920	1	1	54802263	745	18.62	2.05	12	0.31	73.00	664.00	1600	20230912	-15.06	1085	20221226	25.25	1600	-15.06	20230912	1100	23.55	20230103	1600	-15.06	20230912	1085	25.25	20221226	1.93	N	359090	100	54 억	699089	N	N	N	N
64	20230918	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1366	7	2	0.52	184816163	136012	22.94	1365	1380	1345	1766	952	1359	1358.82	1.28	22485	1405	1381	1362	1338	1319	1372	1329	55	407	100	920	1	1	54802263	749	18.71	2.06	12	0.25	73.00	664.00	1600	20230912	-14.62	1085	20221226	25.90	1600	-14.62	20230912	1100	24.18	20230103	1600	-14.62	20230912	1085	25.90	20221226	1.93	N	359090	100	54 억	699089	N	N	N	N
65	20230918	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	-9	5	-0.66	30172417	22198	3.74	1365	1365	1345	1766	952	1359	1359.24	1.28	-1889	1405	1381	1362	1338	1319	1372	1329	55	407	100	920	1	1	54802263	740	18.49	2.03	12	0.04	73.00	664.00	1600	20230912	-15.62	1085	20221226	24.42	1600	-15.62	20230912	1100	22.73	20230103	1600	-15.62	20230912	1085	24.42	20221226	1.93	N	359090	100	54 억	699089	N	N	N	N
66	20230915	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	-12	5	-0.88	615061911	452983	83.92	1386	1386	1343	1782	960	1371	1357.80	1.36	-47681	1408	1389	1370	1351	1332	1380	1342	55	411	100	930	1	1	54802263	745	18.62	2.05	12	0.83	73.00	664.00	1600	20230912	-15.06	1085	20221226	25.25	1600	-15.06	20230912	1100	23.55	20230103	1600	-15.06	20230912	1085	25.25	20221226	1.97	N	359090	100	54 억	743676	N	N	N	N
67	20230915	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1347	-24	5	-1.75	572155260	421270	78.04	1386	1386	1343	1782	960	1371	1358.17	1.36	-48165	1408	1389	1370	1351	1332	1380	1342	55	411	100	930	1	1	54802263	738	18.45	2.03	12	0.77	73.00	664.00	1600	20230912	-15.81	1085	20221226	24.15	1600	-15.81	20230912	1100	22.45	20230103	1600	-15.81	20230912	1085	24.15	20221226	1.97	N	359090	100	54 억	743676	N	N	N	N
68	20230915	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1349	-22	5	-1.60	472877915	347608	64.39	1386	1386	1348	1782	960	1371	1360.38	1.36	-56461	1408	1389	1370	1351	1332	1380	1342	55	411	100	930	1	1	54802263	739	18.48	2.03	12	0.63	73.00	664.00	1600	20230912	-15.69	1085	20221226	24.33	1600	-15.69	20230912	1100	22.64	20230103	1600	-15.69	20230912	1085	24.33	20221226	1.97	N	359090	100	54 억	743676	N	N	N	N
69	20230915	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1356	-15	5	-1.09	365816404	268390	49.72	1386	1386	1351	1782	960	1371	1363.00	1.36	-33972	1408	1389	1370	1351	1332	1380	1342	55	411	100	930	1	1	54802263	743	18.58	2.04	12	0.49	73.00	664.00	1600	20230912	-15.25	1085	20221226	24.98	1600	-15.25	20230912	1100	23.27	20230103	1600	-15.25	20230912	1085	24.98	20221226	1.97	N	359090	100	54 억	743676	N	N	N	N
70	20230915	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1358	-13	5	-0.95	257256285	188286	34.88	1386	1386	1354	1782	960	1371	1366.31	1.36	-15930	1408	1389	1370	1351	1332	1380	1342	55	411	100	930	1	1	54802263	744	18.60	2.05	12	0.34	73.00	664.00	1600	20230912	-15.12	1085	20221226	25.16	1600	-15.12	20230912	1100	23.45	20230103	1600	-15.12	20230912	1085	25.16	20221226	1.97	N	359090	100	54 억	743676	N	N	N	N
71	20230915	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	-6	5	-0.44	176540640	128908	23.88	1386	1386	1354	1782	960	1371	1369.51	1.36	-4302	1408	1389	1370	1351	1332	1380	1342	55	411	100	930	1	1	54802263	748	18.70	2.06	12	0.24	73.00	664.00	1600	20230912	-14.69	1085	20221226	25.81	1600	-14.69	20230912	1100	24.09	20230103	1600	-14.69	20230912	1085	25.81	20221226	1.97	N	359090	100	54 억	743676	N	N	N	N
72	20230915	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	-3	5	-0.22	135061201	98556	18.26	1386	1386	1354	1782	960	1371	1370.40	1.36	-14053	1408	1389	1370	1351	1332	1380	1342	55	411	100	930	1	1	54802263	750	18.74	2.06	12	0.18	73.00	664.00	1600	20230912	-14.50	1085	20221226	26.08	1600	-14.50	20230912	1100	24.36	20230103	1600	-14.50	20230912	1085	26.08	20221226	1.97	N	359090	100	54 억	743676	N	N	N	N
73	20230915	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	-6	5	-0.44	79164947	57648	10.68	1386	1386	1354	1782	960	1371	1373.25	1.36	-11813	1408	1389	1370	1351	1332	1380	1342	55	411	100	930	1	1	54802263	748	18.70	2.06	12	0.11	73.00	664.00	1600	20230912	-14.69	1085	20221226	25.81	1600	-14.69	20230912	1100	24.09	20230103	1600	-14.69	20230912	1085	25.81	20221226	1.97	N	359090	100	54 억	743676	N	N	N	N
74	20230914	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1371	-14	5	-1.01	720893060	527693	62.66	1380	1389	1351	1800	970	1385	1366.12	1.48	-64804	1427	1406	1373	1352	1319	1416	1362	55	415	100	940	1	1	54802263	751	18.78	2.06	12	0.96	73.00	664.00	1600	20230912	-14.31	1085	20221226	26.36	1600	-14.31	20230912	1100	24.64	20230103	1600	-14.31	20230912	1085	26.36	20221226	1.63	N	359090	100	54 억	811529	N	N	N	N
75	20230914	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	-20	5	-1.44	676553787	495292	58.81	1380	1389	1351	1800	970	1385	1365.97	1.48	-66021	1427	1406	1373	1352	1319	1416	1362	55	415	100	940	1	1	54802263	748	18.70	2.06	12	0.90	73.00	664.00	1600	20230912	-14.69	1085	20221226	25.81	1600	-14.69	20230912	1100	24.09	20230103	1600	-14.69	20230912	1085	25.81	20221226	1.63	N	359090	100	54 억	811529	N	N	N	N
76	20230914	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1371	-14	5	-1.01	600510933	439534	52.19	1380	1389	1351	1800	970	1385	1366.24	1.48	-70387	1427	1406	1373	1352	1319	1416	1362	55	415	100	940	1	1	54802263	751	18.78	2.06	12	0.80	73.00	664.00	1600	20230912	-14.31	1085	20221226	26.36	1600	-14.31	20230912	1100	24.64	20230103	1600	-14.31	20230912	1085	26.36	20221226	1.63	N	359090	100	54 억	811529	N	N	N	N
77	20230914	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1380	-5	5	-0.36	587407900	429980	51.06	1380	1389	1351	1800	970	1385	1366.13	1.48	-70938	1427	1406	1373	1352	1319	1416	1362	55	415	100	940	1	1	54802263	756	18.90	2.08	12	0.78	73.00	664.00	1600	20230912	-13.75	1085	20221226	27.19	1600	-13.75	20230912	1100	25.45	20230103	1600	-13.75	20230912	1085	27.19	20221226	1.63	N	359090	100	54 억	811529	N	N	N	N
78	20230914	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1379	-6	5	-0.43	518629984	379962	45.12	1380	1389	1351	1800	970	1385	1364.95	1.48	-65409	1427	1406	1373	1352	1319	1416	1362	55	415	100	940	1	1	54802263	756	18.89	2.08	12	0.69	73.00	664.00	1600	20230912	-13.81	1085	20221226	27.10	1600	-13.81	20230912	1100	25.36	20230103	1600	-13.81	20230912	1085	27.10	20221226	1.63	N	359090	100	54 억	811529	N	N	N	N
79	20230914	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1355	-30	5	-2.17	366436981	268689	31.91	1380	1384	1352	1800	970	1385	1363.80	1.48	-50711	1427	1406	1373	1352	1319	1416	1362	55	415	100	940	1	1	54802263	743	18.56	2.04	12	0.49	73.00	664.00	1600	20230912	-15.31	1085	20221226	24.88	1600	-15.31	20230912	1100	23.18	20230103	1600	-15.31	20230912	1085	24.88	20221226	1.63	N	359090	100	54 억	811529	N	N	N	N
80	20230914	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1356	-29	5	-2.09	299723057	219503	26.06	1380	1384	1352	1800	970	1385	1365.46	1.48	-43507	1427	1406	1373	1352	1319	1416	1362	55	415	100	940	1	1	54802263	743	18.58	2.04	12	0.40	73.00	664.00	1600	20230912	-15.25	1085	20221226	24.98	1600	-15.25	20230912	1100	23.27	20230103	1600	-15.25	20230912	1085	24.98	20221226	1.63	N	359090	100	54 억	811529	N	N	N	N
81	20230914	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1361	-24	5	-1.73	89747587	65861	7.82	1380	1382	1352	1800	970	1385	1362.68	1.48	-21568	1427	1406	1373	1352	1319	1416	1362	55	415	100	940	1	1	54802263	746	18.64	2.05	12	0.12	73.00	664.00	1600	20230912	-14.94	1085	20221226	25.44	1600	-14.94	20230912	1100	23.73	20230103	1600	-14.94	20230912	1085	25.44	20221226	1.63	N	359090	100	54 억	811529	N	N	N	N
82	20230913	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1385	11	2	0.80	1137164324	830778	14.43	1377	1394	1340	1786	962	1374	1368.79	1.45	17302	1688	1531	1443	1286	1198	1487	1242	55	412	100	930	1	1	54802263	759	18.97	2.09	12	1.52	73.00	664.00	1600	20230912	-13.44	1085	20221226	27.65	1600	-13.44	20230912	1100	25.91	20230103	1600	-13.44	20230912	1085	27.65	20221226	1.50	N	359090	100	54 억	796082	N	N	N	N
83	20230913	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	0	3	0.00	1061224193	775771	13.47	1377	1394	1340	1786	962	1374	1367.96	1.45	18118	1688	1531	1443	1286	1198	1487	1242	55	412	100	930	1	1	54802263	753	18.82	2.07	12	1.42	73.00	664.00	1600	20230912	-14.12	1085	20221226	26.64	1600	-14.12	20230912	1100	24.91	20230103	1600	-14.12	20230912	1085	26.64	20221226	1.50	N	359090	100	54 억	796082	N	N	N	N
84	20230913	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	0	3	0.00	993143716	726113	12.61	1377	1394	1340	1786	962	1374	1367.75	1.45	32427	1688	1531	1443	1286	1198	1487	1242	55	412	100	930	1	1	54802263	753	18.82	2.07	12	1.32	73.00	664.00	1600	20230912	-14.12	1085	20221226	26.64	1600	-14.12	20230912	1100	24.91	20230103	1600	-14.12	20230912	1085	26.64	20221226	1.50	N	359090	100	54 억	796082	N	N	N	N
85	20230913	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	-9	5	-0.66	937324475	685516	11.91	1377	1394	1340	1786	962	1374	1367.33	1.45	28668	1688	1531	1443	1286	1198	1487	1242	55	412	100	930	1	1	54802263	748	18.70	2.06	12	1.25	73.00	664.00	1600	20230912	-14.69	1085	20221226	25.81	1600	-14.69	20230912	1100	24.09	20230103	1600	-14.69	20230912	1085	25.81	20221226	1.50	N	359090	100	54 억	796082	N	N	N	N
86	20230913	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1388	14	2	1.02	825664701	604370	10.50	1377	1394	1340	1786	962	1374	1366.16	1.45	47570	1688	1531	1443	1286	1198	1487	1242	55	412	100	930	1	1	54802263	761	19.01	2.09	12	1.10	73.00	664.00	1600	20230912	-13.25	1085	20221226	27.93	1600	-13.25	20230912	1100	26.18	20230103	1600	-13.25	20230912	1085	27.93	20221226	1.50	N	359090	100	54 억	796082	N	N	N	N
87	20230913	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	3	2	0.22	710173309	520823	9.05	1377	1393	1340	1786	962	1374	1363.56	1.45	32866	1688	1531	1443	1286	1198	1487	1242	55	412	100	930	1	1	54802263	755	18.86	2.07	12	0.95	73.00	664.00	1600	20230912	-13.94	1085	20221226	26.91	1600	-13.94	20230912	1100	25.18	20230103	1600	-13.94	20230912	1085	26.91	20221226	1.50	N	359090	100	54 억	796082	N	N	N	N
88	20230913	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	0	3	0.00	494531056	363385	6.31	1377	1385	1340	1786	962	1374	1360.90	1.45	32419	1688	1531	1443	1286	1198	1487	1242	55	412	100	930	1	1	54802263	753	18.82	2.07	12	0.66	73.00	664.00	1600	20230912	-14.12	1085	20221226	26.64	1600	-14.12	20230912	1100	24.91	20230103	1600	-14.12	20230912	1085	26.64	20221226	1.50	N	359090	100	54 억	796082	N	N	N	N
89	20230913	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1382	8	2	0.58	72752549	52915	0.92	1377	1385	1360	1786	962	1374	1374.89	1.45	-13245	1688	1531	1443	1286	1198	1487	1242	55	412	100	930	1	1	54802263	757	18.93	2.08	12	0.10	73.00	664.00	1600	20230912	-13.62	1085	20221226	27.37	1600	-13.62	20230912	1100	25.64	20230103	1600	-13.62	20230912	1085	27.37	20221226	1.50	N	359090	100	54 억	796082	N	N	N	N
90	20230912	160935	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	1374	-98	5	-6.66	8351172345	5726222	78.98	1554	1600	1355	1913	1031	1472	1458.46	2.29	-493193	1586	1528	1414	1356	1242	1558	1386	55	441	100	1000	1	1	54802263	753	18.82	2.07	12	10.45	73.00	664.00	1600	20230912	-14.12	1085	20221226	26.64	1600	-14.12	20230912	1100	24.91	20230103	1600	-14.12	20230912	1085	26.64	20221226	1.47	N	359090	100	54 억	1254414	N	N	N	N
91	20230912	150945	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	1369	-103	5	-7.00	8184079444	5604282	77.30	1554	1600	1355	1913	1031	1472	1460.33	2.29	-501513	1586	1528	1414	1356	1242	1558	1386	55	441	100	1000	1	1	54802263	750	18.75	2.06	12	10.23	73.00	664.00	1600	20230912	-14.44	1085	20221226	26.18	1600	-14.44	20230912	1100	24.45	20230103	1600	-14.44	20230912	1085	26.18	20221226	1.47	N	359090	100	54 억	1254414	N	N	N	N
92	20230912	140943	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	1369	-103	5	-7.00	7875431349	5378604	74.19	1554	1600	1365	1913	1031	1472	1464.21	2.29	-461804	1586	1528	1414	1356	1242	1558	1386	55	441	100	1000	1	1	54802263	750	18.75	2.06	12	9.81	73.00	664.00	1600	20230912	-14.44	1085	20221226	26.18	1600	-14.44	20230912	1100	24.45	20230103	1600	-14.44	20230912	1085	26.18	20221226	1.47	N	359090	100	54 억	1254414	N	N	N	N
93	20230912	130930	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	1378	-94	5	-6.39	7646061654	5211322	71.88	1554	1600	1365	1913	1031	1472	1467.20	2.29	-426972	1586	1528	1414	1356	1242	1558	1386	55	441	100	1000	1	1	54802263	755	18.88	2.08	12	9.51	73.00	664.00	1600	20230912	-13.88	1085	20221226	27.00	1600	-13.88	20230912	1100	25.27	20230103	1600	-13.88	20230912	1085	27.00	20221226	1.47	N	359090	100	54 억	1254414	N	N	N	N
94	20230912	120931	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	1388	-84	5	-5.71	7306874032	4964694	68.48	1554	1600	1365	1913	1031	1472	1471.77	2.29	-431200	1586	1528	1414	1356	1242	1558	1386	55	441	100	1000	1	1	54802263	761	19.01	2.09	12	9.06	73.00	664.00	1600	20230912	-13.25	1085	20221226	27.93	1600	-13.25	20230912	1100	26.18	20230103	1600	-13.25	20230912	1085	27.93	20221226	1.47	N	359090	100	54 억	1254414	N	N	N	N
95	20230912	110936	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	1407	-65	5	-4.42	7107289440	4821662	66.51	1554	1600	1365	1913	1031	1472	1474.03	2.29	-410509	1586	1528	1414	1356	1242	1558	1386	55	441	100	1000	1	1	54802263	771	19.27	2.12	12	8.80	73.00	664.00	1600	20230912	-12.06	1085	20221226	29.68	1600	-12.06	20230912	1100	27.91	20230103	1600	-12.06	20230912	1085	29.68	20221226	1.47	N	359090	100	54 억	1254414	N	N	N	N
96	20230912	100926	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	1407	-65	5	-4.42	6020654481	4039295	55.72	1554	1600	1401	1913	1031	1472	1490.52	2.29	-512605	1586	1528	1414	1356	1242	1558	1386	55	441	100	1000	1	1	54802263	771	19.27	2.12	12	7.37	73.00	664.00	1600	20230912	-12.06	1085	20221226	29.68	1600	-12.06	20230912	1100	27.91	20230103	1600	-12.06	20230912	1085	29.68	20221226	1.47	N	359090	100	54 억	1254414	N	N	N	N
97	20230912	090948	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	1500	28	2	1.90	2977424592	1962055	27.06	1554	1600	1443	1913	1031	1472	1517.50	2.29	-357796	1586	1528	1414	1356	1242	1558	1386	55	441	100	1000	1	1	54802263	822	20.55	2.26	12	3.58	73.00	664.00	1600	20230912	-6.25	1085	20221226	38.25	1600	-6.25	20230912	1100	36.36	20230103	1600	-6.25	20230912	1085	38.25	20221226	1.47	N	359090	100	54 억	1254414	N	N	N	N
98	20230911	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1472	169	2	12.97	9530093547	6798290	11348.26	1300	1472	1300	1693	913	1303	1401.22	1.10	690198	1315	1309	1298	1292	1281	1311	1294	55	390	100	880	1	1	54802263	807	20.16	2.22	12	12.41	73.00	664.00	1725	20220908	-14.67	1085	20221226	35.67	1514	-2.77	20230713	1100	33.82	20230103	1545	-4.72	20220922	1085	35.67	20221226	1.52	N	359090	100	54 억	600244	N	N	N	N
99	20230911	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1428	125	2	9.59	8945980057	6397545	10679.31	1300	1461	1300	1693	913	1303	1398.35	1.10	705788	1315	1309	1298	1292	1281	1311	1294	55	390	100	880	1	1	54802263	783	19.56	2.15	12	11.67	73.00	664.00	1725	20220908	-17.22	1085	20221226	31.61	1514	-5.68	20230713	1100	29.82	20230103	1545	-7.57	20220922	1085	31.61	20221226	1.52	N	359090	100	54 억	600244	N	N	N	N
100	20230911	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1407	104	2	7.98	8300218252	5943222	9920.91	1300	1461	1300	1693	913	1303	1396.59	1.10	675128	1315	1309	1298	1292	1281	1311	1294	55	390	100	880	1	1	54802263	771	19.27	2.12	12	10.84	73.00	664.00	1725	20220908	-18.43	1085	20221226	29.68	1514	-7.07	20230713	1100	27.91	20230103	1545	-8.93	20220922	1085	29.68	20221226	1.52	N	359090	100	54 억	600244	N	N	N	N
101	20230911	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1418	115	2	8.83	7646511329	5486027	9157.73	1300	1461	1300	1693	913	1303	1393.82	1.10	624708	1315	1309	1298	1292	1281	1311	1294	55	390	100	880	1	1	54802263	777	19.42	2.14	12	10.01	73.00	664.00	1725	20220908	-17.80	1085	20221226	30.69	1514	-6.34	20230713	1100	28.91	20230103	1545	-8.22	20220922	1085	30.69	20221226	1.52	N	359090	100	54 억	600244	N	N	N	N
102	20230911	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1414	111	2	8.52	4982938495	3608186	6023.08	1300	1429	1300	1693	913	1303	1381.01	1.10	489896	1315	1309	1298	1292	1281	1311	1294	55	390	100	880	1	1	54802263	775	19.37	2.13	12	6.58	73.00	664.00	1725	20220908	-18.03	1085	20221226	30.32	1514	-6.61	20230713	1100	28.55	20230103	1545	-8.48	20220922	1085	30.32	20221226	1.52	N	359090	100	54 억	600244	N	N	N	N
103	20230911	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1384	81	2	6.22	2854594063	2087827	3485.17	1300	1429	1300	1693	913	1303	1367.26	1.10	223962	1315	1309	1298	1292	1281	1311	1294	55	390	100	880	1	1	54802263	758	18.96	2.08	12	3.81	73.00	664.00	1725	20220908	-19.77	1085	20221226	27.56	1514	-8.59	20230713	1100	25.82	20230103	1545	-10.42	20220922	1085	27.56	20221226	1.52	N	359090	100	54 억	600244	N	N	N	N
104	20230911	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1344	41	2	3.15	1915168069	1399847	2336.74	1300	1429	1300	1693	913	1303	1368.13	1.10	44547	1315	1309	1298	1292	1281	1311	1294	55	390	100	880	1	1	54802263	737	18.41	2.02	12	2.55	73.00	664.00	1725	20220908	-22.09	1085	20221226	23.87	1514	-11.23	20230713	1100	22.18	20230103	1545	-13.01	20220922	1085	23.87	20221226	1.52	N	359090	100	54 억	600244	N	N	N	N
105	20230911	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1307	4	2	0.31	3201747	2454	4.10	1300	1315	1300	1693	913	1303	1304.71	1.10	-214	1315	1309	1298	1292	1281	1311	1294	55	390	100	880	1	1	54802263	716	17.90	1.97	12	0.00	73.00	664.00	1725	20220908	-24.23	1085	20221226	20.46	1514	-13.67	20230713	1100	18.82	20230103	1545	-15.40	20220922	1085	20.46	20221226	1.52	N	359090	100	54 억	600244	N	N	N	N
106	20230908	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1303	-10	5	-0.76	77519527	59819	45.96	1303	1304	1287	1706	920	1313	1295.88	1.08	10272	1384	1348	1304	1268	1224	1326	1246	55	393	100	890	1	1	54802263	714	17.85	1.96	12	0.11	73.00	664.00	1725	20220908	-24.46	1085	20221226	20.09	1514	-13.94	20230713	1100	18.45	20230103	1725	-24.46	20220908	1085	20.09	20221226	1.52	N	359090	100	54 억	589972	N	N	N	N
107	20230908	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	-13	5	-0.99	65897616	50854	39.07	1303	1304	1287	1706	920	1313	1295.81	1.08	9060	1384	1348	1304	1268	1224	1326	1246	55	393	100	890	1	1	54802263	712	17.81	1.96	12	0.09	73.00	664.00	1725	20220908	-24.64	1085	20221226	19.82	1514	-14.13	20230713	1100	18.18	20230103	1725	-24.64	20220908	1085	19.82	20221226	1.52	N	359090	100	54 억	589972	N	N	N	N
108	20230908	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1296	-17	5	-1.29	54632768	42184	32.41	1303	1304	1287	1706	920	1313	1295.10	1.08	6171	1384	1348	1304	1268	1224	1326	1246	55	393	100	890	1	1	54802263	710	17.75	1.95	12	0.08	73.00	664.00	1725	20220908	-24.87	1085	20221226	19.45	1514	-14.40	20230713	1100	17.82	20230103	1725	-24.87	20220908	1085	19.45	20221226	1.52	N	359090	100	54 억	589972	N	N	N	N
109	20230908	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1293	-20	5	-1.52	33327939	25738	19.78	1303	1304	1287	1706	920	1313	1294.88	1.08	-2711	1384	1348	1304	1268	1224	1326	1246	55	393	100	890	1	1	54802263	709	17.71	1.95	12	0.05	73.00	664.00	1725	20220908	-25.04	1085	20221226	19.17	1514	-14.60	20230713	1100	17.55	20230103	1725	-25.04	20220908	1085	19.17	20221226	1.52	N	359090	100	54 억	589972	N	N	N	N
110	20230908	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1292	-21	5	-1.60	28411850	21950	16.87	1303	1304	1287	1706	920	1313	1294.37	1.08	-2806	1384	1348	1304	1268	1224	1326	1246	55	393	100	890	1	1	54802263	708	17.70	1.95	12	0.04	73.00	664.00	1725	20220908	-25.10	1085	20221226	19.08	1514	-14.66	20230713	1100	17.45	20230103	1725	-25.10	20220908	1085	19.08	20221226	1.52	N	359090	100	54 억	589972	N	N	N	N
111	20230908	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1293	-20	5	-1.52	21328774	16479	12.66	1303	1304	1287	1706	920	1313	1294.28	1.08	-2074	1384	1348	1304	1268	1224	1326	1246	55	393	100	890	1	1	54802263	709	17.71	1.95	12	0.03	73.00	664.00	1725	20220908	-25.04	1085	20221226	19.17	1514	-14.60	20230713	1100	17.55	20230103	1725	-25.04	20220908	1085	19.17	20221226	1.52	N	359090	100	54 억	589972	N	N	N	N
112	20230908	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1294	-19	5	-1.45	15576964	12033	9.25	1303	1304	1287	1706	920	1313	1294.49	1.08	-172	1384	1348	1304	1268	1224	1326	1246	55	393	100	890	1	1	54802263	709	17.73	1.95	12	0.02	73.00	664.00	1725	20220908	-24.99	1085	20221226	19.26	1514	-14.53	20230713	1100	17.64	20230103	1725	-24.99	20220908	1085	19.26	20221226	1.52	N	359090	100	54 억	589972	N	N	N	N
113	20230908	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1304	-9	5	-0.69	5240008	4047	3.11	1303	1304	1287	1706	920	1313	1294.70	1.08	152	1384	1348	1304	1268	1224	1326	1246	55	393	100	890	1	1	54802263	715	17.86	1.96	12	0.01	73.00	664.00	1725	20220908	-24.41	1085	20221226	20.18	1514	-13.87	20230713	1100	18.55	20230103	1725	-24.41	20220908	1085	20.18	20221226	1.52	N	359090	100	54 억	589972	N	N	N	N
114	20230907	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1313	-11	5	-0.83	168299573	129746	158.11	1327	1340	1260	1721	927	1324	1297.15	1.10	-10662	1354	1339	1330	1315	1306	1334	1310	55	397	100	900	1	1	54802263	720	17.99	1.98	12	0.24	73.00	664.00	1725	20220908	-23.88	1085	20221226	21.01	1514	-13.28	20230713	1100	19.36	20230103	1725	-23.88	20220908	1085	21.01	20221226	1.41	N	359090	100	54 억	601485	N	N	N	N
115	20230907	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1290	-34	5	-2.57	160706927	123898	150.98	1327	1340	1260	1721	927	1324	1297.09	1.10	-10427	1354	1339	1330	1315	1306	1334	1310	55	397	100	900	1	1	54802263	707	17.67	1.94	12	0.23	73.00	664.00	1725	20220908	-25.22	1085	20221226	18.89	1514	-14.80	20230713	1100	17.27	20230103	1725	-25.22	20220908	1085	18.89	20221226	1.41	N	359090	100	54 억	601485	N	N	N	N
116	20230907	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1294	-30	5	-2.27	134878497	103901	126.61	1327	1340	1260	1721	927	1324	1298.14	1.10	-10827	1354	1339	1330	1315	1306	1334	1310	55	397	100	900	1	1	54802263	709	17.73	1.95	12	0.19	73.00	664.00	1725	20220908	-24.99	1085	20221226	19.26	1514	-14.53	20230713	1100	17.64	20230103	1725	-24.99	20220908	1085	19.26	20221226	1.41	N	359090	100	54 억	601485	N	N	N	N
117	20230907	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1297	-27	5	-2.04	127423434	98147	119.60	1327	1340	1260	1721	927	1324	1298.29	1.10	-11442	1354	1339	1330	1315	1306	1334	1310	55	397	100	900	1	1	54802263	711	17.77	1.95	12	0.18	73.00	664.00	1725	20220908	-24.81	1085	20221226	19.54	1514	-14.33	20230713	1100	17.91	20230103	1725	-24.81	20220908	1085	19.54	20221226	1.41	N	359090	100	54 억	601485	N	N	N	N
118	20230907	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1308	-16	5	-1.21	44146235	33625	40.98	1327	1340	1301	1721	927	1324	1312.90	1.10	-10315	1354	1339	1330	1315	1306	1334	1310	55	397	100	900	1	1	54802263	717	17.92	1.97	12	0.06	73.00	664.00	1725	20220908	-24.17	1085	20221226	20.55	1514	-13.61	20230713	1100	18.91	20230103	1725	-24.17	20220908	1085	20.55	20221226	1.41	N	359090	100	54 억	601485	N	N	N	N
119	20230907	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1309	-15	5	-1.13	34492224	26285	32.03	1327	1340	1301	1721	927	1324	1312.24	1.10	-5081	1354	1339	1330	1315	1306	1334	1310	55	397	100	900	1	1	54802263	717	17.93	1.97	12	0.05	73.00	664.00	1725	20220908	-24.12	1085	20221226	20.65	1514	-13.54	20230713	1100	19.00	20230103	1725	-24.12	20220908	1085	20.65	20221226	1.41	N	359090	100	54 억	601485	N	N	N	N
120	20230907	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1316	-8	5	-0.60	19041504	14458	17.62	1327	1340	1309	1721	927	1324	1317.02	1.10	-2805	1354	1339	1330	1315	1306	1334	1310	55	397	100	900	1	1	54802263	721	18.03	1.98	12	0.03	73.00	664.00	1725	20220908	-23.71	1085	20221226	21.29	1514	-13.08	20230713	1100	19.64	20230103	1725	-23.71	20220908	1085	21.29	20221226	1.41	N	359090	100	54 억	601485	N	N	N	N
121	20230907	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	3	2	0.23	59712	45	0.05	1327	1327	1326	1721	927	1324	1326.93	1.10	-1	1354	1339	1330	1315	1306	1334	1310	55	397	100	900	1	1	54802263	727	18.18	2.00	12	0.00	73.00	664.00	1725	20220908	-23.07	1085	20221226	22.30	1514	-12.35	20230713	1100	20.64	20230103	1725	-23.07	20220908	1085	22.30	20221226	1.41	N	359090	100	54 억	601485	N	N	N	N
122	20230906	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1324	-4	5	-0.30	108786882	81906	25.70	1325	1345	1321	1726	930	1328	1328.20	1.11	-8925	1388	1357	1319	1288	1250	1373	1304	55	398	100	900	1	1	54802263	726	18.14	1.99	12	0.15	73.00	664.00	1725	20220908	-23.25	1085	20221226	22.03	1514	-12.55	20230713	1100	20.36	20230103	1725	-23.25	20220908	1085	22.03	20221226	1.27	N	359090	100	54 억	610410	N	N	N	N
123	20230906	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1324	-4	5	-0.30	106240442	79982	25.10	1325	1345	1321	1726	930	1328	1328.30	1.11	-8925	1388	1357	1319	1288	1250	1373	1304	55	398	100	900	1	1	54802263	726	18.14	1.99	12	0.15	73.00	664.00	1725	20220908	-23.25	1085	20221226	22.03	1514	-12.55	20230713	1100	20.36	20230103	1725	-23.25	20220908	1085	22.03	20221226	1.27	N	359090	100	54 억	610410	N	N	N	N
124	20230906	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1321	-7	5	-0.53	100027230	75286	23.63	1325	1345	1321	1726	930	1328	1328.63	1.11	-10081	1388	1357	1319	1288	1250	1373	1304	55	398	100	900	1	1	54802263	724	18.10	1.99	12	0.14	73.00	664.00	1725	20220908	-23.42	1085	20221226	21.75	1514	-12.75	20230713	1100	20.09	20230103	1725	-23.42	20220908	1085	21.75	20221226	1.27	N	359090	100	54 억	610410	N	N	N	N
125	20230906	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	-3	5	-0.23	75665219	56887	17.85	1325	1345	1322	1726	930	1328	1330.10	1.11	-7520	1388	1357	1319	1288	1250	1373	1304	55	398	100	900	1	1	54802263	726	18.15	2.00	12	0.10	73.00	664.00	1725	20220908	-23.19	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1725	-23.19	20220908	1085	22.12	20221226	1.27	N	359090	100	54 억	610410	N	N	N	N
126	20230906	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1323	-5	5	-0.38	74248250	55818	17.52	1325	1345	1323	1726	930	1328	1330.18	1.11	-7473	1388	1357	1319	1288	1250	1373	1304	55	398	100	900	1	1	54802263	725	18.12	1.99	12	0.10	73.00	664.00	1725	20220908	-23.30	1085	20221226	21.94	1514	-12.62	20230713	1100	20.27	20230103	1725	-23.30	20220908	1085	21.94	20221226	1.27	N	359090	100	54 억	610410	N	N	N	N
127	20230906	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1328	0	3	0.00	69060889	51903	16.29	1325	1345	1324	1726	930	1328	1330.58	1.11	-5658	1388	1357	1319	1288	1250	1373	1304	55	398	100	900	1	1	54802263	728	18.19	2.00	12	0.09	73.00	664.00	1725	20220908	-23.01	1085	20221226	22.40	1514	-12.29	20230713	1100	20.73	20230103	1725	-23.01	20220908	1085	22.40	20221226	1.27	N	359090	100	54 억	610410	N	N	N	N
128	20230906	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	-1	5	-0.08	44254776	33295	10.45	1325	1345	1324	1726	930	1328	1329.17	1.11	-7935	1388	1357	1319	1288	1250	1373	1304	55	398	100	900	1	1	54802263	727	18.18	2.00	12	0.06	73.00	664.00	1725	20220908	-23.07	1085	20221226	22.30	1514	-12.35	20230713	1100	20.64	20230103	1725	-23.07	20220908	1085	22.30	20221226	1.27	N	359090	100	54 억	610410	N	N	N	N
129	20230906	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1330	2	2	0.15	6665933	5004	1.57	1325	1345	1324	1726	930	1328	1332.12	1.11	-1001	1388	1357	1319	1288	1250	1373	1304	55	398	100	900	1	1	54802263	729	18.22	2.00	12	0.01	73.00	664.00	1725	20220908	-22.90	1085	20221226	22.58	1514	-12.15	20230713	1100	20.91	20230103	1725	-22.90	20220908	1085	22.58	20221226	1.27	N	359090	100	54 억	610410	N	N	N	N
130	20230905	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1328	34	2	2.63	419805489	318155	149.71	1294	1350	1281	1682	906	1294	1319.47	1.05	35095	1346	1320	1304	1278	1262	1312	1270	55	388	100	870	1	1	54802263	728	18.19	2.00	12	0.58	73.00	664.00	1725	20220908	-23.01	1085	20221226	22.40	1514	-12.29	20230713	1100	20.73	20230103	1725	-23.01	20220908	1085	22.40	20221226	1.28	N	359090	100	54 억	573594	N	N	N	N
131	20230905	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	26	2	2.01	409631787	310474	146.10	1294	1350	1281	1682	906	1294	1319.38	1.05	34347	1346	1320	1304	1278	1262	1312	1270	55	388	100	870	1	1	54802263	723	18.08	1.99	12	0.57	73.00	664.00	1725	20220908	-23.48	1085	20221226	21.66	1514	-12.81	20230713	1100	20.00	20230103	1725	-23.48	20220908	1085	21.66	20221226	1.28	N	359090	100	54 억	573594	N	N	N	N
132	20230905	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1319	25	2	1.93	389197185	294930	138.79	1294	1350	1281	1682	906	1294	1319.63	1.05	30927	1346	1320	1304	1278	1262	1312	1270	55	388	100	870	1	1	54802263	723	18.07	1.99	12	0.54	73.00	664.00	1725	20220908	-23.54	1085	20221226	21.57	1514	-12.88	20230713	1100	19.91	20230103	1725	-23.54	20220908	1085	21.57	20221226	1.28	N	359090	100	54 억	573594	N	N	N	N
133	20230905	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	28	2	2.16	380816932	288588	135.80	1294	1350	1281	1682	906	1294	1319.59	1.05	26931	1346	1320	1304	1278	1262	1312	1270	55	388	100	870	1	1	54802263	724	18.11	1.99	12	0.53	73.00	664.00	1725	20220908	-23.36	1085	20221226	21.84	1514	-12.68	20230713	1100	20.18	20230103	1725	-23.36	20220908	1085	21.84	20221226	1.28	N	359090	100	54 억	573594	N	N	N	N
134	20230905	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	31	2	2.40	247420988	187509	88.24	1294	1350	1281	1682	906	1294	1319.52	1.05	-12357	1346	1320	1304	1278	1262	1312	1270	55	388	100	870	1	1	54802263	726	18.15	2.00	12	0.34	73.00	664.00	1725	20220908	-23.19	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1725	-23.19	20220908	1085	22.12	20221226	1.28	N	359090	100	54 억	573594	N	N	N	N
135	20230905	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	6	2	0.46	80670403	62032	29.19	1294	1321	1281	1682	906	1294	1300.46	1.05	-2376	1346	1320	1304	1278	1262	1312	1270	55	388	100	870	1	1	54802263	712	17.81	1.96	12	0.11	73.00	664.00	1725	20220908	-24.64	1085	20221226	19.82	1514	-14.13	20230713	1100	18.18	20230103	1725	-24.64	20220908	1085	19.82	20221226	1.28	N	359090	100	54 억	573594	N	N	N	N
136	20230905	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	26	2	2.01	30578875	23641	11.12	1294	1320	1281	1682	906	1294	1293.47	1.05	-3615	1346	1320	1304	1278	1262	1312	1270	55	388	100	870	1	1	54802263	723	18.08	1.99	12	0.04	73.00	664.00	1725	20220908	-23.48	1085	20221226	21.66	1514	-12.81	20230713	1100	20.00	20230103	1725	-23.48	20220908	1085	21.66	20221226	1.28	N	359090	100	54 억	573594	N	N	N	N
137	20230905	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1299	5	2	0.39	13953211	10862	5.11	1294	1299	1281	1682	906	1294	1284.59	1.05	-1110	1346	1320	1304	1278	1262	1312	1270	55	388	100	870	1	1	54802263	712	17.79	1.96	12	0.02	73.00	664.00	1725	20220908	-24.70	1085	20221226	19.72	1514	-14.20	20230713	1100	18.09	20230103	1725	-24.70	20220908	1085	19.72	20221226	1.28	N	359090	100	54 억	573594	N	N	N	N
138	20230904	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1294	-28	5	-2.12	275530910	211779	136.40	1322	1330	1288	1718	926	1322	1301.03	1.11	-36227	1366	1343	1326	1303	1286	1335	1295	55	396	100	890	1	1	54802263	709	17.73	1.95	12	0.39	73.00	664.00	1725	20220908	-24.99	1085	20221226	19.26	1514	-14.53	20230713	1100	17.64	20230103	1725	-24.99	20220908	1085	19.26	20221226	1.20	N	359090	100	54 억	608394	N	N	N	N
139	20230904	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1302	-20	5	-1.51	264548694	203303	130.94	1322	1330	1288	1718	926	1322	1301.25	1.11	-34564	1366	1343	1326	1303	1286	1335	1295	55	396	100	890	1	1	54802263	714	17.84	1.96	12	0.37	73.00	664.00	1725	20220908	-24.52	1085	20221226	20.00	1514	-14.00	20230713	1100	18.36	20230103	1725	-24.52	20220908	1085	20.00	20221226	1.20	N	359090	100	54 억	608394	N	N	N	N
140	20230904	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1295	-27	5	-2.04	228563386	175463	113.01	1322	1330	1288	1718	926	1322	1302.63	1.11	-31536	1366	1343	1326	1303	1286	1335	1295	55	396	100	890	1	1	54802263	710	17.74	1.95	12	0.32	73.00	664.00	1725	20220908	-24.93	1085	20221226	19.35	1514	-14.46	20230713	1100	17.73	20230103	1725	-24.93	20220908	1085	19.35	20221226	1.20	N	359090	100	54 억	608394	N	N	N	N
141	20230904	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	-22	5	-1.66	204853645	157185	101.23	1322	1330	1288	1718	926	1322	1303.26	1.11	-32918	1366	1343	1326	1303	1286	1335	1295	55	396	100	890	1	1	54802263	712	17.81	1.96	12	0.29	73.00	664.00	1725	20220908	-24.64	1085	20221226	19.82	1514	-14.13	20230713	1100	18.18	20230103	1725	-24.64	20220908	1085	19.82	20221226	1.20	N	359090	100	54 억	608394	N	N	N	N
142	20230904	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1308	-14	5	-1.06	149049760	114095	73.48	1322	1330	1295	1718	926	1322	1306.37	1.11	-27293	1366	1343	1326	1303	1286	1335	1295	55	396	100	890	1	1	54802263	717	17.92	1.97	12	0.21	73.00	664.00	1725	20220908	-24.17	1085	20221226	20.55	1514	-13.61	20230713	1100	18.91	20230103	1725	-24.17	20220908	1085	20.55	20221226	1.20	N	359090	100	54 억	608394	N	N	N	N
143	20230904	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1312	-10	5	-0.76	137530211	105245	67.78	1322	1330	1295	1718	926	1322	1306.76	1.11	-25522	1366	1343	1326	1303	1286	1335	1295	55	396	100	890	1	1	54802263	719	17.97	1.98	12	0.19	73.00	664.00	1725	20220908	-23.94	1085	20221226	20.92	1514	-13.34	20230713	1100	19.27	20230103	1725	-23.94	20220908	1085	20.92	20221226	1.20	N	359090	100	54 억	608394	N	N	N	N
144	20230904	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1312	-10	5	-0.76	46223650	35256	22.71	1322	1330	1300	1718	926	1322	1311.09	1.11	-10559	1366	1343	1326	1303	1286	1335	1295	55	396	100	890	1	1	54802263	719	17.97	1.98	12	0.06	73.00	664.00	1725	20220908	-23.94	1085	20221226	20.92	1514	-13.34	20230713	1100	19.27	20230103	1725	-23.94	20220908	1085	20.92	20221226	1.20	N	359090	100	54 억	608394	N	N	N	N
145	20230904	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	-7	5	-0.53	17181969	13137	8.46	1322	1330	1300	1718	926	1322	1307.91	1.11	-1021	1366	1343	1326	1303	1286	1335	1295	55	396	100	890	1	1	54802263	721	18.01	1.98	12	0.02	73.00	664.00	1725	20220908	-23.77	1085	20221226	21.20	1514	-13.14	20230713	1100	19.55	20230103	1725	-23.77	20220908	1085	21.20	20221226	1.20	N	359090	100	54 억	608394	N	N	N	N
146	20230901	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	-23	5	-1.71	206068583	155267	55.93	1335	1349	1309	1748	942	1345	1327.20	1.16	-28077	1377	1360	1348	1331	1319	1369	1340	55	403	100	910	1	1	54802263	724	18.11	1.99	12	0.28	73.00	664.00	1725	20220908	-23.36	1085	20221226	21.84	1514	-12.68	20230713	1100	20.18	20230103	1725	-23.36	20220908	1085	21.84	20221226	1.25	N	359090	100	54 억	636368	N	N	N	N
147	20230901	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1324	-21	5	-1.56	187666963	141392	50.93	1335	1349	1309	1748	942	1345	1327.28	1.16	-23268	1377	1360	1348	1331	1319	1369	1340	55	403	100	910	1	1	54802263	726	18.14	1.99	12	0.26	73.00	664.00	1725	20220908	-23.25	1085	20221226	22.03	1514	-12.55	20230713	1100	20.36	20230103	1725	-23.25	20220908	1085	22.03	20221226	1.25	N	359090	100	54 억	636368	N	N	N	N
148	20230901	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	-30	5	-2.23	162242377	122149	44.00	1335	1349	1309	1748	942	1345	1328.23	1.16	-21239	1377	1360	1348	1331	1319	1369	1340	55	403	100	910	1	1	54802263	721	18.01	1.98	12	0.22	73.00	664.00	1725	20220908	-23.77	1085	20221226	21.20	1514	-13.14	20230713	1100	19.55	20230103	1725	-23.77	20220908	1085	21.20	20221226	1.25	N	359090	100	54 억	636368	N	N	N	N
149	20230901	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	-23	5	-1.71	119302668	89507	32.24	1335	1349	1321	1748	942	1345	1332.89	1.16	-17181	1377	1360	1348	1331	1319	1369	1340	55	403	100	910	1	1	54802263	724	18.11	1.99	12	0.16	73.00	664.00	1725	20220908	-23.36	1085	20221226	21.84	1514	-12.68	20230713	1100	20.18	20230103	1725	-23.36	20220908	1085	21.84	20221226	1.25	N	359090	100	54 억	636368	N	N	N	N
150	20230901	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1326	-19	5	-1.41	100905637	75619	27.24	1335	1349	1326	1748	942	1345	1334.40	1.16	-15067	1377	1360	1348	1331	1319	1369	1340	55	403	100	910	1	1	54802263	727	18.16	2.00	12	0.14	73.00	664.00	1725	20220908	-23.13	1085	20221226	22.21	1514	-12.42	20230713	1100	20.55	20230103	1725	-23.13	20220908	1085	22.21	20221226	1.25	N	359090	100	54 억	636368	N	N	N	N
151	20230901	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1332	-13	5	-0.97	87107875	65232	23.50	1335	1349	1327	1748	942	1345	1335.35	1.16	-7602	1377	1360	1348	1331	1319	1369	1340	55	403	100	910	1	1	54802263	730	18.25	2.01	12	0.12	73.00	664.00	1725	20220908	-22.78	1085	20221226	22.76	1514	-12.02	20230713	1100	21.09	20230103	1725	-22.78	20220908	1085	22.76	20221226	1.25	N	359090	100	54 억	636368	N	N	N	N
152	20230901	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1342	-3	5	-0.22	53538452	39995	14.41	1335	1349	1335	1748	942	1345	1338.63	1.16	-7989	1377	1360	1348	1331	1319	1369	1340	55	403	100	910	1	1	54802263	735	18.38	2.02	12	0.07	73.00	664.00	1725	20220908	-22.20	1085	20221226	23.69	1514	-11.36	20230713	1100	22.00	20230103	1725	-22.20	20220908	1085	23.69	20221226	1.25	N	359090	100	54 억	636368	N	N	N	N
153	20230901	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1347	2	2	0.15	7545266	5648	2.03	1335	1349	1335	1748	942	1345	1335.92	1.16	492	1377	1360	1348	1331	1319	1369	1340	55	403	100	910	1	1	54802263	738	18.45	2.03	12	0.01	73.00	664.00	1725	20220908	-21.91	1085	20221226	24.15	1514	-11.03	20230713	1100	22.45	20230103	1725	-21.91	20220908	1085	24.15	20221226	1.25	N	359090	100	54 억	636368	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History