KissMeData/347740/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	161138	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2695	55	2	2.08	342381545	130823	41.99	2570	2700	2570	3430	1850	2640	2617.14	0.96	0	37250	2913	2776	2688	2551	2463	2732	2507	150	790	500	1790	5	1	30010576	809	11.32	1.14	12	0.44	238.00	2359.00	4360	20230302	-38.19	2570	20230927	4.86	4360	-38.19	20230302	2570	4.86	20230927	4360	-38.19	20230302	2570	4.86	20230927	3.45	N	347740	500	150 억		288250	N	N	0	N	00	N
3	20230927	151149	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2675	35	2	1.33	330478705	126403	40.57	2570	2700	2570	3430	1850	2640	2614.48	0.96	0	36467	2913	2776	2688	2551	2463	2732	2507	150	790	500	1790	5	1	30010576	803	11.24	1.13	12	0.42	238.00	2359.00	4360	20230302	-38.65	2570	20230927	4.09	4360	-38.65	20230302	2570	4.09	20230927	4360	-38.65	20230302	2570	4.09	20230927	3.45	N	347740	500	150 억		288250	N	N	0	N	00	N
4	20230927	141149	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2675	35	2	1.33	322737490	123514	39.64	2570	2700	2570	3430	1850	2640	2612.96	0.96	0	35534	2913	2776	2688	2551	2463	2732	2507	150	790	500	1790	5	1	30010576	803	11.24	1.13	12	0.41	238.00	2359.00	4360	20230302	-38.65	2570	20230927	4.09	4360	-38.65	20230302	2570	4.09	20230927	4360	-38.65	20230302	2570	4.09	20230927	3.45	N	347740	500	150 억		288250	N	N	0	N	00	N
5	20230927	131134	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2675	35	2	1.33	311791400	119399	38.32	2570	2700	2570	3430	1850	2640	2611.34	0.96	0	35147	2913	2776	2688	2551	2463	2732	2507	150	790	500	1790	5	1	30010576	803	11.24	1.13	12	0.40	238.00	2359.00	4360	20230302	-38.65	2570	20230927	4.09	4360	-38.65	20230302	2570	4.09	20230927	4360	-38.65	20230302	2570	4.09	20230927	3.45	N	347740	500	150 억		288250	N	N	0	N	00	N
6	20230927	121131	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2660	20	2	0.76	308523630	118171	37.93	2570	2700	2570	3430	1850	2640	2610.82	0.96	0	34237	2913	2776	2688	2551	2463	2732	2507	150	790	500	1790	5	1	30010576	798	11.18	1.13	12	0.39	238.00	2359.00	4360	20230302	-38.99	2570	20230927	3.50	4360	-38.99	20230302	2570	3.50	20230927	4360	-38.99	20230302	2570	3.50	20230927	3.45	N	347740	500	150 억		288250	N	N	0	N	00	N
7	20230927	111144	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2690	50	2	1.89	303656715	116352	37.34	2570	2700	2570	3430	1850	2640	2609.81	0.96	0	34422	2913	2776	2688	2551	2463	2732	2507	150	790	500	1790	5	1	30010576	807	11.30	1.14	12	0.39	238.00	2359.00	4360	20230302	-38.30	2570	20230927	4.67	4360	-38.30	20230302	2570	4.67	20230927	4360	-38.30	20230302	2570	4.67	20230927	3.45	N	347740	500	150 억		288250	N	N	0	N	00	N
8	20230927	101136	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2655	15	2	0.57	269811565	103692	33.28	2570	2675	2570	3430	1850	2640	2602.05	0.96	0	32366	2913	2776	2688	2551	2463	2732	2507	150	790	500	1790	5	1	30010576	797	11.16	1.13	12	0.35	238.00	2359.00	4360	20230302	-39.11	2570	20230927	3.31	4360	-39.11	20230302	2570	3.31	20230927	4360	-39.11	20230302	2570	3.31	20230927	3.45	N	347740	500	150 억		288250	N	N	0	N	00	N
9	20230927	091156	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2635	-5	5	-0.19	191647760	74090	23.78	2570	2665	2570	3430	1850	2640	2586.69	0.96	0	22350	2913	2776	2688	2551	2463	2732	2507	150	790	500	1790	5	1	30010576	791	11.07	1.12	12	0.25	238.00	2359.00	4360	20230302	-39.56	2570	20230927	2.53	4360	-39.56	20230302	2570	2.53	20230927	4360	-39.56	20230302	2570	2.53	20230927	3.45	N	347740	500	150 억		288250	N	N	0	N	00	N
10	20230926	161134	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2640	-155	5	-5.55	817436665	304455	450.43	2795	2825	2600	3630	1960	2795	2686.16	0.84	0	36999	2881	2837	2806	2762	2731	2860	2785	150	835	500	1900	5	1	30010576	792	11.09	1.12	12	1.01	238.00	2359.00	4360	20230302	-39.45	2600	20230926	1.54	4360	-39.45	20230302	2600	1.54	20230926	4360	-39.45	20230302	2600	1.54	20230926	3.73	N	347740	500	150 억		251211	N	N	0	N	00	N
11	20230926	151133	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2655	-140	5	-5.01	747864430	278095	411.43	2795	2825	2600	3630	1960	2795	2689.24	0.84	0	35334	2881	2837	2806	2762	2731	2860	2785	150	835	500	1900	5	1	30010576	797	11.16	1.13	12	0.93	238.00	2359.00	4360	20230302	-39.11	2600	20230926	2.12	4360	-39.11	20230302	2600	2.12	20230926	4360	-39.11	20230302	2600	2.12	20230926	3.73	N	347740	500	150 억		251211	N	N	0	N	00	N
12	20230926	141125	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2690	-105	5	-3.76	430343895	158134	233.95	2795	2825	2655	3630	1960	2795	2721.39	0.84	0	7965	2881	2837	2806	2762	2731	2860	2785	150	835	500	1900	5	1	30010576	807	11.30	1.14	12	0.53	238.00	2359.00	4360	20230302	-38.30	2655	20230926	1.32	4360	-38.30	20230302	2655	1.32	20230926	4360	-38.30	20230302	2655	1.32	20230926	3.73	N	347740	500	150 억		251211	N	N	0	N	00	N
13	20230926	131129	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2690	-105	5	-3.76	346938075	126889	187.73	2795	2825	2660	3630	1960	2795	2734.19	0.84	0	10019	2881	2837	2806	2762	2731	2860	2785	150	835	500	1900	5	1	30010576	807	11.30	1.14	12	0.42	238.00	2359.00	4360	20230302	-38.30	2660	20230926	1.13	4360	-38.30	20230302	2660	1.13	20230926	4360	-38.30	20230302	2660	1.13	20230926	3.73	N	347740	500	150 억		251211	N	N	0	N	00	N
14	20230926	121136	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2720	-75	5	-2.68	268577290	97669	144.50	2795	2825	2690	3630	1960	2795	2749.87	0.84	0	2886	2881	2837	2806	2762	2731	2860	2785	150	835	500	1900	5	1	30010576	816	11.43	1.15	12	0.33	238.00	2359.00	4360	20230302	-37.61	2690	20230926	1.12	4360	-37.61	20230302	2690	1.12	20230926	4360	-37.61	20230302	2690	1.12	20230926	3.73	N	347740	500	150 억		251211	N	N	0	N	00	N
15	20230926	111128	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	2750	-45	5	-1.61	160437060	57877	85.63	2795	2825	2740	3630	1960	2795	2772.03	0.84	0	-4098	2881	2837	2806	2762	2731	2860	2785	150	835	500	1900	5	1	30010576	825	11.55	1.17	12	0.19	238.00	2359.00	4360	20230302	-36.93	2740	20230926	0.36	4360	-36.93	20230302	2740	0.36	20230926	4360	-36.93	20230302	2740	0.36	20230926	3.73	N	347740	500	150 억		251211	N	N	0	N	00	N
16	20230926	101130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2790	-5	5	-0.18	64808750	23214	34.34	2795	2825	2775	3630	1960	2795	2791.80	0.84	0	-6511	2881	2837	2806	2762	2731	2860	2785	150	835	500	1900	5	1	30010576	837	11.72	1.18	12	0.08	238.00	2359.00	4360	20230302	-36.01	2755	20230726	1.27	4360	-36.01	20230302	2755	1.27	20230726	4360	-36.01	20230302	2755	1.27	20230726	3.73	N	347740	500	150 억		251211	N	N	0	N	00	N
17	20230926	091131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2820	25	2	0.89	6158125	2200	3.25	2795	2820	2795	3630	1960	2795	2799.15	0.84	0	-201	2881	2837	2806	2762	2731	2860	2785	150	835	500	1900	5	1	30010576	846	11.85	1.20	12	0.01	238.00	2359.00	4360	20230302	-35.32	2755	20230726	2.36	4360	-35.32	20230302	2755	2.36	20230726	4360	-35.32	20230302	2755	2.36	20230726	3.73	N	347740	500	150 억		251211	N	N	0	N	00	N
18	20230925	161134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2795	-30	5	-1.06	187657590	66752	117.67	2775	2850	2775	3670	1980	2825	2811.46	0.80	0	12555	2888	2856	2818	2786	2748	2872	2802	150	845	500	1920	5	1	30010576	839	11.74	1.18	12	0.22	238.00	2359.00	4360	20230302	-35.89	2755	20230726	1.45	4360	-35.89	20230302	2755	1.45	20230726	4360	-35.89	20230302	2755	1.45	20230726	3.71	N	347740	500	150 억		239893	N	N	0	N	00	N
19	20230925	151136	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2800	-25	5	-0.88	163229375	58031	102.30	2775	2850	2775	3670	1980	2825	2812.80	0.80	0	10897	2888	2856	2818	2786	2748	2872	2802	150	845	500	1920	5	1	30010576	840	11.76	1.19	12	0.19	238.00	2359.00	4360	20230302	-35.78	2755	20230726	1.63	4360	-35.78	20230302	2755	1.63	20230726	4360	-35.78	20230302	2755	1.63	20230726	3.71	N	347740	500	150 억		239893	N	N	0	N	00	N
20	20230925	141117	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2845	20	2	0.71	123754265	43982	77.53	2775	2850	2775	3670	1980	2825	2813.75	0.80	0	6669	2888	2856	2818	2786	2748	2872	2802	150	845	500	1920	5	1	30010576	854	11.95	1.21	12	0.15	238.00	2359.00	4360	20230302	-34.75	2755	20230726	3.27	4360	-34.75	20230302	2755	3.27	20230726	4360	-34.75	20230302	2755	3.27	20230726	3.71	N	347740	500	150 억		239893	N	N	0	N	00	N
21	20230925	131123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2825	0	3	0.00	112588440	40041	70.58	2775	2850	2775	3670	1980	2825	2811.83	0.80	0	6510	2888	2856	2818	2786	2748	2872	2802	150	845	500	1920	5	1	30010576	848	11.87	1.20	12	0.13	238.00	2359.00	4360	20230302	-35.21	2755	20230726	2.54	4360	-35.21	20230302	2755	2.54	20230726	4360	-35.21	20230302	2755	2.54	20230726	3.71	N	347740	500	150 억		239893	N	N	0	N	00	N
22	20230925	121129	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2845	20	2	0.71	101139695	36002	63.46	2775	2850	2775	3670	1980	2825	2809.28	0.80	0	8501	2888	2856	2818	2786	2748	2872	2802	150	845	500	1920	5	1	30010576	854	11.95	1.21	12	0.12	238.00	2359.00	4360	20230302	-34.75	2755	20230726	3.27	4360	-34.75	20230302	2755	3.27	20230726	4360	-34.75	20230302	2755	3.27	20230726	3.71	N	347740	500	150 억		239893	N	N	0	N	00	N
23	20230925	111124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2810	-15	5	-0.53	72718210	25938	45.72	2775	2830	2775	3670	1980	2825	2803.54	0.80	0	9161	2888	2856	2818	2786	2748	2872	2802	150	845	500	1920	5	1	30010576	843	11.81	1.19	12	0.09	238.00	2359.00	4360	20230302	-35.55	2755	20230726	2.00	4360	-35.55	20230302	2755	2.00	20230726	4360	-35.55	20230302	2755	2.00	20230726	3.71	N	347740	500	150 억		239893	N	N	0	N	00	N
24	20230925	101126	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2820	-5	5	-0.18	60730930	21667	38.19	2775	2830	2775	3670	1980	2825	2802.92	0.80	0	9916	2888	2856	2818	2786	2748	2872	2802	150	845	500	1920	5	1	30010576	846	11.85	1.20	12	0.07	238.00	2359.00	4360	20230302	-35.32	2755	20230726	2.36	4360	-35.32	20230302	2755	2.36	20230726	4360	-35.32	20230302	2755	2.36	20230726	3.71	N	347740	500	150 억		239893	N	N	0	N	00	N
25	20230925	091122	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2830	5	2	0.18	40105335	14330	25.26	2775	2830	2775	3670	1980	2825	2798.70	0.80	0	8992	2888	2856	2818	2786	2748	2872	2802	150	845	500	1920	5	1	30010576	849	11.89	1.20	12	0.05	238.00	2359.00	4360	20230302	-35.09	2755	20230726	2.72	4360	-35.09	20230302	2755	2.72	20230726	4360	-35.09	20230302	2755	2.72	20230726	3.71	N	347740	500	150 억		239893	N	N	0	N	00	N
26	20230922	161205	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2825	10	2	0.36	159648665	56657	44.67	2795	2850	2780	3655	1975	2815	2817.78	0.85	0	-16226	2955	2885	2850	2780	2745	2867	2762	150	840	500	1910	5	1	30010576	848	11.87	1.20	12	0.19	238.00	2359.00	4360	20230302	-35.21	2755	20230726	2.54	4360	-35.21	20230302	2755	2.54	20230726	4360	-35.21	20230302	2755	2.54	20230726	3.71	N	347740	500	150 억		256118	N	N	0	N	00	N
27	20230922	151159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2810	-5	5	-0.18	145558735	51675	40.75	2795	2850	2780	3655	1975	2815	2816.81	0.85	0	-16764	2955	2885	2850	2780	2745	2867	2762	150	840	500	1910	5	1	30010576	843	11.81	1.19	12	0.17	238.00	2359.00	4360	20230302	-35.55	2755	20230726	2.00	4360	-35.55	20230302	2755	2.00	20230726	4360	-35.55	20230302	2755	2.00	20230726	3.71	N	347740	500	150 억		256118	N	N	0	N	00	N
28	20230922	141156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2815	0	3	0.00	116833380	41452	32.68	2795	2850	2780	3655	1975	2815	2818.52	0.85	0	-18129	2955	2885	2850	2780	2745	2867	2762	150	840	500	1910	5	1	30010576	845	11.83	1.19	12	0.14	238.00	2359.00	4360	20230302	-35.44	2755	20230726	2.18	4360	-35.44	20230302	2755	2.18	20230726	4360	-35.44	20230302	2755	2.18	20230726	3.71	N	347740	500	150 억		256118	N	N	0	N	00	N
29	20230922	131043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2840	25	2	0.89	95849635	34032	26.83	2795	2850	2780	3655	1975	2815	2816.46	0.85	0	-14261	2955	2885	2850	2780	2745	2867	2762	150	840	500	1910	5	1	30010576	852	11.93	1.20	12	0.11	238.00	2359.00	4360	20230302	-34.86	2755	20230726	3.09	4360	-34.86	20230302	2755	3.09	20230726	4360	-34.86	20230302	2755	3.09	20230726	3.71	N	347740	500	150 억		256118	N	N	0	N	00	N
30	20230922	121041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2820	5	2	0.18	87000900	30896	24.36	2795	2850	2780	3655	1975	2815	2815.93	0.85	0	-14660	2955	2885	2850	2780	2745	2867	2762	150	840	500	1910	5	1	30010576	846	11.85	1.20	12	0.10	238.00	2359.00	4360	20230302	-35.32	2755	20230726	2.36	4360	-35.32	20230302	2755	2.36	20230726	4360	-35.32	20230302	2755	2.36	20230726	3.71	N	347740	500	150 억		256118	N	N	0	N	00	N
31	20230922	111037	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2825	10	2	0.36	53681930	19176	15.12	2795	2830	2780	3655	1975	2815	2799.43	0.85	0	-4409	2955	2885	2850	2780	2745	2867	2762	150	840	500	1910	5	1	30010576	848	11.87	1.20	12	0.06	238.00	2359.00	4360	20230302	-35.21	2755	20230726	2.54	4360	-35.21	20230302	2755	2.54	20230726	4360	-35.21	20230302	2755	2.54	20230726	3.71	N	347740	500	150 억		256118	N	N	0	N	00	N
32	20230922	101034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2810	-5	5	-0.18	45892955	16407	12.94	2795	2825	2780	3655	1975	2815	2797.16	0.85	0	-4215	2955	2885	2850	2780	2745	2867	2762	150	840	500	1910	5	1	30010576	843	11.81	1.19	12	0.05	238.00	2359.00	4360	20230302	-35.55	2755	20230726	2.00	4360	-35.55	20230302	2755	2.00	20230726	4360	-35.55	20230302	2755	2.00	20230726	3.71	N	347740	500	150 억		256118	N	N	0	N	00	N
33	20230922	091034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2810	-5	5	-0.18	34936490	12506	9.86	2795	2810	2780	3655	1975	2815	2793.58	0.85	0	-2184	2955	2885	2850	2780	2745	2867	2762	150	840	500	1910	5	1	30010576	843	11.81	1.19	12	0.04	238.00	2359.00	4360	20230302	-35.55	2755	20230726	2.00	4360	-35.55	20230302	2755	2.00	20230726	4360	-35.55	20230302	2755	2.00	20230726	3.71	N	347740	500	150 억		256118	N	N	0	N	00	N
34	20230921	161034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2815	-105	5	-3.60	335345850	117654	177.72	2905	2920	2815	3795	2045	2920	2850.35	0.98	0	-35372	2976	2947	2926	2897	2876	2937	2887	150	875	500	1980	5	1	30010576	845	11.83	1.19	12	0.39	238.00	2359.00	4360	20230302	-35.44	2755	20230726	2.18	4360	-35.44	20230302	2755	2.18	20230726	4360	-35.44	20230302	2755	2.18	20230726	3.78	N	347740	500	150 억		292719	N	N	0	N	00	N
35	20230921	151023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2825	-95	5	-3.25	292368190	102417	154.70	2905	2920	2820	3795	2045	2920	2854.68	0.98	0	-35614	2976	2947	2926	2897	2876	2937	2887	150	875	500	1980	5	1	30010576	848	11.87	1.20	12	0.34	238.00	2359.00	4360	20230302	-35.21	2755	20230726	2.54	4360	-35.21	20230302	2755	2.54	20230726	4360	-35.21	20230302	2755	2.54	20230726	3.78	N	347740	500	150 억		292719	N	N	0	N	00	N
36	20230921	141029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2820	-100	5	-3.42	263519470	92213	139.29	2905	2920	2820	3795	2045	2920	2857.73	0.98	0	-31371	2976	2947	2926	2897	2876	2937	2887	150	875	500	1980	5	1	30010576	846	11.85	1.20	12	0.31	238.00	2359.00	4360	20230302	-35.32	2755	20230726	2.36	4360	-35.32	20230302	2755	2.36	20230726	4360	-35.32	20230302	2755	2.36	20230726	3.78	N	347740	500	150 억		292719	N	N	0	N	00	N
37	20230921	131027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2840	-80	5	-2.74	207409275	72427	109.40	2905	2920	2835	3795	2045	2920	2863.70	0.98	0	-31161	2976	2947	2926	2897	2876	2937	2887	150	875	500	1980	5	1	30010576	852	11.93	1.20	12	0.24	238.00	2359.00	4360	20230302	-34.86	2755	20230726	3.09	4360	-34.86	20230302	2755	3.09	20230726	4360	-34.86	20230302	2755	3.09	20230726	3.78	N	347740	500	150 억		292719	N	N	0	N	00	N
38	20230921	121019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2865	-55	5	-1.88	179328475	62570	94.51	2905	2920	2835	3795	2045	2920	2866.05	0.98	0	-26042	2976	2947	2926	2897	2876	2937	2887	150	875	500	1980	5	1	30010576	860	12.04	1.21	12	0.21	238.00	2359.00	4360	20230302	-34.29	2755	20230726	3.99	4360	-34.29	20230302	2755	3.99	20230726	4360	-34.29	20230302	2755	3.99	20230726	3.78	N	347740	500	150 억		292719	N	N	0	N	00	N
39	20230921	111042	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2850	-70	5	-2.40	161801325	56440	85.25	2905	2920	2835	3795	2045	2920	2866.78	0.98	0	-20721	2976	2947	2926	2897	2876	2937	2887	150	875	500	1980	5	1	30010576	855	11.97	1.21	12	0.19	238.00	2359.00	4360	20230302	-34.63	2755	20230726	3.45	4360	-34.63	20230302	2755	3.45	20230726	4360	-34.63	20230302	2755	3.45	20230726	3.78	N	347740	500	150 억		292719	N	N	0	N	00	N
40	20230921	101019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2865	-55	5	-1.88	76880900	26658	40.27	2905	2920	2865	3795	2045	2920	2883.97	0.98	0	-12747	2976	2947	2926	2897	2876	2937	2887	150	875	500	1980	5	1	30010576	860	12.04	1.21	12	0.09	238.00	2359.00	4360	20230302	-34.29	2755	20230726	3.99	4360	-34.29	20230302	2755	3.99	20230726	4360	-34.29	20230302	2755	3.99	20230726	3.78	N	347740	500	150 억		292719	N	N	0	N	00	N
41	20230921	091022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2885	-35	5	-1.20	23818755	8219	12.42	2905	2920	2880	3795	2045	2920	2898.01	0.98	0	-5170	2976	2947	2926	2897	2876	2937	2887	150	875	500	1980	5	1	30010576	866	12.12	1.22	12	0.03	238.00	2359.00	4360	20230302	-33.83	2755	20230726	4.72	4360	-33.83	20230302	2755	4.72	20230726	4360	-33.83	20230302	2755	4.72	20230726	3.78	N	347740	500	150 억		292719	N	N	0	N	00	N
42	20230920	161032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2920	-20	5	-0.68	193415385	66201	118.18	2930	2955	2905	3820	2060	2940	2921.65	1.03	0	-17558	2993	2966	2943	2916	2893	2955	2905	150	880	500	1990	5	1	30010576	876	12.27	1.24	12	0.22	238.00	2359.00	4360	20230302	-33.03	2755	20230726	5.99	4360	-33.03	20230302	2755	5.99	20230726	4360	-33.03	20230302	2755	5.99	20230726	3.80	N	347740	500	150 억		310277	N	N	0	N	00	N
43	20230920	151004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2910	-30	5	-1.02	182632370	62501	111.57	2930	2955	2910	3820	2060	2940	2922.07	1.03	0	-17535	2993	2966	2943	2916	2893	2955	2905	150	880	500	1990	5	1	30010576	873	12.23	1.23	12	0.21	238.00	2359.00	4360	20230302	-33.26	2755	20230726	5.63	4360	-33.26	20230302	2755	5.63	20230726	4360	-33.26	20230302	2755	5.63	20230726	3.80	N	347740	500	150 억		310277	N	N	0	N	00	N
44	20230920	141022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2915	-25	5	-0.85	148327380	50723	90.55	2930	2955	2915	3820	2060	2940	2924.26	1.03	0	-17215	2993	2966	2943	2916	2893	2955	2905	150	880	500	1990	5	1	30010576	875	12.25	1.24	12	0.17	238.00	2359.00	4360	20230302	-33.14	2755	20230726	5.81	4360	-33.14	20230302	2755	5.81	20230726	4360	-33.14	20230302	2755	5.81	20230726	3.80	N	347740	500	150 억		310277	N	N	0	N	00	N
45	20230920	131015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2920	-20	5	-0.68	119838045	40959	73.12	2930	2955	2915	3820	2060	2940	2925.80	1.03	0	-11527	2993	2966	2943	2916	2893	2955	2905	150	880	500	1990	5	1	30010576	876	12.27	1.24	12	0.14	238.00	2359.00	4360	20230302	-33.03	2755	20230726	5.99	4360	-33.03	20230302	2755	5.99	20230726	4360	-33.03	20230302	2755	5.99	20230726	3.80	N	347740	500	150 억		310277	N	N	0	N	00	N
46	20230920	121013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2915	-25	5	-0.85	115157785	39361	70.26	2930	2955	2915	3820	2060	2940	2925.68	1.03	0	-11584	2993	2966	2943	2916	2893	2955	2905	150	880	500	1990	5	1	30010576	875	12.25	1.24	12	0.13	238.00	2359.00	4360	20230302	-33.14	2755	20230726	5.81	4360	-33.14	20230302	2755	5.81	20230726	4360	-33.14	20230302	2755	5.81	20230726	3.80	N	347740	500	150 억		310277	N	N	0	N	00	N
47	20230920	111019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2925	-15	5	-0.51	69030015	23572	42.08	2930	2955	2915	3820	2060	2940	2928.48	1.03	0	-9817	2993	2966	2943	2916	2893	2955	2905	150	880	500	1990	5	1	30010576	878	12.29	1.24	12	0.08	238.00	2359.00	4360	20230302	-32.91	2755	20230726	6.17	4360	-32.91	20230302	2755	6.17	20230726	4360	-32.91	20230302	2755	6.17	20230726	3.80	N	347740	500	150 억		310277	N	N	0	N	00	N
48	20230920	100959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2930	-10	5	-0.34	34542440	11775	21.02	2930	2955	2925	3820	2060	2940	2933.54	1.03	0	-6624	2993	2966	2943	2916	2893	2955	2905	150	880	500	1990	5	1	30010576	879	12.31	1.24	12	0.04	238.00	2359.00	4360	20230302	-32.80	2755	20230726	6.35	4360	-32.80	20230302	2755	6.35	20230726	4360	-32.80	20230302	2755	6.35	20230726	3.80	N	347740	500	150 억		310277	N	N	0	N	00	N
49	20230920	091012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2935	-5	5	-0.17	1915335	653	1.17	2930	2955	2930	3820	2060	2940	2933.13	1.03	0	-293	2993	2966	2943	2916	2893	2955	2905	150	880	500	1990	5	1	30010576	881	12.33	1.24	12	0.00	238.00	2359.00	4360	20230302	-32.68	2755	20230726	6.53	4360	-32.68	20230302	2755	6.53	20230726	4360	-32.68	20230302	2755	6.53	20230726	3.80	N	347740	500	150 억		310277	N	N	0	N	00	N
50	20230919	161007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2940	-25	5	-0.84	164554790	56009	134.98	2970	2970	2920	3850	2080	2965	2938.01	1.15	0	-33966	3048	3006	2978	2936	2908	3000	2930	150	885	500	2010	5	1	30010576	882	12.35	1.25	12	0.19	238.00	2359.00	4360	20230302	-32.57	2755	20230726	6.72	4360	-32.57	20230302	2755	6.72	20230726	4360	-32.57	20230302	2755	6.72	20230726	3.80	N	347740	500	150 억		344243	N	N	0	N	00	N
51	20230919	151011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2950	-15	5	-0.51	162247765	55225	133.09	2970	2970	2920	3850	2080	2965	2937.94	1.15	0	-33769	3048	3006	2978	2936	2908	3000	2930	150	885	500	2010	5	1	30010576	885	12.39	1.25	12	0.18	238.00	2359.00	4360	20230302	-32.34	2755	20230726	7.08	4360	-32.34	20230302	2755	7.08	20230726	4360	-32.34	20230302	2755	7.08	20230726	3.80	N	347740	500	150 억		344243	N	N	0	N	00	N
52	20230919	141012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	0	3	0.00	139281390	47414	114.27	2970	2970	2920	3850	2080	2965	2937.56	1.15	0	-28425	3048	3006	2978	2936	2908	3000	2930	150	885	500	2010	5	1	30010576	890	12.46	1.26	12	0.16	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.80	N	347740	500	150 억		344243	N	N	0	N	00	N
53	20230919	130953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2920	-45	5	-1.52	97643840	33232	80.09	2970	2970	2920	3850	2080	2965	2938.25	1.15	0	-23196	3048	3006	2978	2936	2908	3000	2930	150	885	500	2010	5	1	30010576	876	12.27	1.24	12	0.11	238.00	2359.00	4360	20230302	-33.03	2755	20230726	5.99	4360	-33.03	20230302	2755	5.99	20230726	4360	-33.03	20230302	2755	5.99	20230726	3.80	N	347740	500	150 억		344243	N	N	0	N	00	N
54	20230919	121010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2920	-45	5	-1.52	87685850	29831	71.89	2970	2970	2920	3850	2080	2965	2939.42	1.15	0	-22106	3048	3006	2978	2936	2908	3000	2930	150	885	500	2010	5	1	30010576	876	12.27	1.24	12	0.10	238.00	2359.00	4360	20230302	-33.03	2755	20230726	5.99	4360	-33.03	20230302	2755	5.99	20230726	4360	-33.03	20230302	2755	5.99	20230726	3.80	N	347740	500	150 억		344243	N	N	0	N	00	N
55	20230919	111015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2935	-30	5	-1.01	63471435	21551	51.94	2970	2970	2930	3850	2080	2965	2945.17	1.15	0	-17618	3048	3006	2978	2936	2908	3000	2930	150	885	500	2010	5	1	30010576	881	12.33	1.24	12	0.07	238.00	2359.00	4360	20230302	-32.68	2755	20230726	6.53	4360	-32.68	20230302	2755	6.53	20230726	4360	-32.68	20230302	2755	6.53	20230726	3.80	N	347740	500	150 억		344243	N	N	0	N	00	N
56	20230919	101007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2935	-30	5	-1.01	47743560	16191	39.02	2970	2970	2935	3850	2080	2965	2948.77	1.15	0	-14715	3048	3006	2978	2936	2908	3000	2930	150	885	500	2010	5	1	30010576	881	12.33	1.24	12	0.05	238.00	2359.00	4360	20230302	-32.68	2755	20230726	6.53	4360	-32.68	20230302	2755	6.53	20230726	4360	-32.68	20230302	2755	6.53	20230726	3.80	N	347740	500	150 억		344243	N	N	0	N	00	N
57	20230919	091005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2970	5	2	0.17	1000890	337	0.81	2970	2970	2970	3850	2080	2965	2970.00	1.15	0	-30	3048	3006	2978	2936	2908	3000	2930	150	885	500	2010	5	1	30010576	891	12.48	1.26	12	0.00	238.00	2359.00	4360	20230302	-31.88	2755	20230726	7.80	4360	-31.88	20230302	2755	7.80	20230726	4360	-31.88	20230302	2755	7.80	20230726	3.80	N	347740	500	150 억		344243	N	N	0	N	00	N
58	20230918	161009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	0	3	0.00	123569015	41492	94.45	2965	3020	2950	3850	2080	2965	2978.31	1.13	0	3627	3031	2997	2971	2937	2911	2995	2935	150	885	500	2010	5	1	30010576	890	12.46	1.26	12	0.14	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.81	N	347740	500	150 억		340616	N	N	0	N	00	N
59	20230918	151007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2970	5	2	0.17	107746505	36155	82.30	2965	3020	2950	3850	2080	2965	2980.13	1.13	0	2687	3031	2997	2971	2937	2911	2995	2935	150	885	500	2010	5	1	30010576	891	12.48	1.26	12	0.12	238.00	2359.00	4360	20230302	-31.88	2755	20230726	7.80	4360	-31.88	20230302	2755	7.80	20230726	4360	-31.88	20230302	2755	7.80	20230726	3.81	N	347740	500	150 억		340616	N	N	0	N	00	N
60	20230918	141031	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	0	3	0.00	97361160	32652	74.33	2965	3020	2950	3850	2080	2965	2981.78	1.13	0	2593	3031	2997	2971	2937	2911	2995	2935	150	885	500	2010	5	1	30010576	890	12.46	1.26	12	0.11	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.81	N	347740	500	150 억		340616	N	N	0	N	00	N
61	20230918	131004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2970	5	2	0.17	94844185	31805	72.40	2965	3020	2950	3850	2080	2965	2982.05	1.13	0	2345	3031	2997	2971	2937	2911	2995	2935	150	885	500	2010	5	1	30010576	891	12.48	1.26	12	0.11	238.00	2359.00	4360	20230302	-31.88	2755	20230726	7.80	4360	-31.88	20230302	2755	7.80	20230726	4360	-31.88	20230302	2755	7.80	20230726	3.81	N	347740	500	150 억		340616	N	N	0	N	00	N
62	20230918	121013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2980	15	2	0.51	70463475	23600	53.72	2965	3020	2950	3850	2080	2965	2985.74	1.13	0	6239	3031	2997	2971	2937	2911	2995	2935	150	885	500	2010	5	1	30010576	894	12.52	1.26	12	0.08	238.00	2359.00	4360	20230302	-31.65	2755	20230726	8.17	4360	-31.65	20230302	2755	8.17	20230726	4360	-31.65	20230302	2755	8.17	20230726	3.81	N	347740	500	150 억		340616	N	N	0	N	00	N
63	20230918	110954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2990	25	2	0.84	63937015	21410	48.74	2965	3020	2950	3850	2080	2965	2986.32	1.13	0	5520	3031	2997	2971	2937	2911	2995	2935	150	885	500	2010	5	1	30010576	897	12.56	1.27	12	0.07	238.00	2359.00	4360	20230302	-31.42	2755	20230726	8.53	4360	-31.42	20230302	2755	8.53	20230726	4360	-31.42	20230302	2755	8.53	20230726	3.81	N	347740	500	150 억		340616	N	N	0	N	00	N
64	20230918	100948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	35	2	1.18	51355485	17210	39.18	2965	3020	2950	3850	2080	2965	2984.05	1.13	0	5839	3031	2997	2971	2937	2911	2995	2935	150	885	500	2010	5	1	30010576	900	12.61	1.27	12	0.06	238.00	2359.00	4360	20230302	-31.19	2755	20230726	8.89	4360	-31.19	20230302	2755	8.89	20230726	4360	-31.19	20230302	2755	8.89	20230726	3.81	N	347740	500	150 억		340616	N	N	0	N	00	N
65	20230918	090954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2980	15	2	0.51	22845710	7711	17.55	2965	2980	2950	3850	2080	2965	2962.74	1.13	0	6663	3031	2997	2971	2937	2911	2995	2935	150	885	500	2010	5	1	30010576	894	12.52	1.26	12	0.03	238.00	2359.00	4360	20230302	-31.65	2755	20230726	8.17	4360	-31.65	20230302	2755	8.17	20230726	4360	-31.65	20230302	2755	8.17	20230726	3.81	N	347740	500	150 억		340616	N	N	0	N	00	N
66	20230915	161003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	10	2	0.34	130977025	43919	55.43	2965	3005	2945	3840	2070	2955	2982.24	1.13	0	1764	2978	2966	2948	2936	2918	2972	2942	150	885	500	2000	5	1	30010576	890	12.46	1.26	12	0.15	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.77	N	347740	500	150 억		338852	N	N	0	N	00	N
67	20230915	151000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	10	2	0.34	125446165	42054	53.08	2965	3005	2945	3840	2070	2955	2982.98	1.13	0	1721	2978	2966	2948	2936	2918	2972	2942	150	885	500	2000	5	1	30010576	890	12.46	1.26	12	0.14	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.77	N	347740	500	150 억		338852	N	N	0	N	00	N
68	20230915	141005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	30	2	1.02	96169555	32215	40.66	2965	3005	2945	3840	2070	2955	2985.24	1.13	0	3940	2978	2966	2948	2936	2918	2972	2942	150	885	500	2000	5	1	30010576	896	12.54	1.27	12	0.11	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	3.77	N	347740	500	150 억		338852	N	N	0	N	00	N
69	20230915	130952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2995	40	2	1.35	74373775	24929	31.46	2965	3005	2945	3840	2070	2955	2983.42	1.13	0	5693	2978	2966	2948	2936	2918	2972	2942	150	885	500	2000	5	1	30010576	899	12.58	1.27	12	0.08	238.00	2359.00	4360	20230302	-31.31	2755	20230726	8.71	4360	-31.31	20230302	2755	8.71	20230726	4360	-31.31	20230302	2755	8.71	20230726	3.77	N	347740	500	150 억		338852	N	N	0	N	00	N
70	20230915	120959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3005	50	2	1.69	61663635	20686	26.11	2965	3005	2945	3840	2070	2955	2980.94	1.13	0	6862	2978	2966	2948	2936	2918	2972	2942	150	885	500	2000	5	1	30010576	902	12.63	1.27	12	0.07	238.00	2359.00	4360	20230302	-31.08	2755	20230726	9.07	4360	-31.08	20230302	2755	9.07	20230726	4360	-31.08	20230302	2755	9.07	20230726	3.77	N	347740	500	150 억		338852	N	N	0	N	00	N
71	20230915	111008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	30	2	1.02	36970110	12426	15.68	2965	2995	2945	3840	2070	2955	2975.22	1.13	0	2379	2978	2966	2948	2936	2918	2972	2942	150	885	500	2000	5	1	30010576	896	12.54	1.27	12	0.04	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	3.77	N	347740	500	150 억		338852	N	N	0	N	00	N
72	20230915	101006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2975	20	2	0.68	21781275	7333	9.26	2965	2985	2945	3840	2070	2955	2970.31	1.13	0	225	2978	2966	2948	2936	2918	2972	2942	150	885	500	2000	5	1	30010576	893	12.50	1.26	12	0.02	238.00	2359.00	4360	20230302	-31.77	2755	20230726	7.99	4360	-31.77	20230302	2755	7.99	20230726	4360	-31.77	20230302	2755	7.99	20230726	3.77	N	347740	500	150 억		338852	N	N	0	N	00	N
73	20230915	090954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	10	2	0.34	1663865	561	0.71	2965	2970	2965	3840	2070	2955	2965.89	1.13	0	-11	2978	2966	2948	2936	2918	2972	2942	150	885	500	2000	5	1	30010576	890	12.46	1.26	12	0.00	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.77	N	347740	500	150 억		338852	N	N	0	N	00	N
74	20230914	161006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2955	15	2	0.51	231940810	78840	70.15	2940	2960	2930	3820	2060	2940	2941.92	1.18	0	-16480	3030	2985	2955	2910	2880	2970	2895	150	880	500	1990	5	1	30010576	887	12.42	1.25	12	0.26	238.00	2359.00	4360	20230302	-32.22	2755	20230726	7.26	4360	-32.22	20230302	2755	7.26	20230726	4360	-32.22	20230302	2755	7.26	20230726	3.80	N	347740	500	150 억		355332	N	N	0	N	00	N
75	20230914	150932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2955	15	2	0.51	223510195	75987	67.61	2940	2960	2930	3820	2060	2940	2941.43	1.18	0	-16614	3030	2985	2955	2910	2880	2970	2895	150	880	500	1990	5	1	30010576	887	12.42	1.25	12	0.25	238.00	2359.00	4360	20230302	-32.22	2755	20230726	7.26	4360	-32.22	20230302	2755	7.26	20230726	4360	-32.22	20230302	2755	7.26	20230726	3.80	N	347740	500	150 억		355332	N	N	0	N	00	N
76	20230914	140958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2950	10	2	0.34	186721795	63539	56.53	2940	2955	2930	3820	2060	2940	2938.70	1.18	0	-21075	3030	2985	2955	2910	2880	2970	2895	150	880	500	1990	5	1	30010576	885	12.39	1.25	12	0.21	238.00	2359.00	4360	20230302	-32.34	2755	20230726	7.08	4360	-32.34	20230302	2755	7.08	20230726	4360	-32.34	20230302	2755	7.08	20230726	3.80	N	347740	500	150 억		355332	N	N	0	N	00	N
77	20230914	130938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2945	5	2	0.17	171225695	58281	51.86	2940	2955	2930	3820	2060	2940	2937.93	1.18	0	-21075	3030	2985	2955	2910	2880	2970	2895	150	880	500	1990	5	1	30010576	884	12.37	1.25	12	0.19	238.00	2359.00	4360	20230302	-32.45	2755	20230726	6.90	4360	-32.45	20230302	2755	6.90	20230726	4360	-32.45	20230302	2755	6.90	20230726	3.80	N	347740	500	150 억		355332	N	N	0	N	00	N
78	20230914	120946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2930	-10	5	-0.34	117811355	40102	35.68	2940	2955	2930	3820	2060	2940	2937.79	1.18	0	-13879	3030	2985	2955	2910	2880	2970	2895	150	880	500	1990	5	1	30010576	879	12.31	1.24	12	0.13	238.00	2359.00	4360	20230302	-32.80	2755	20230726	6.35	4360	-32.80	20230302	2755	6.35	20230726	4360	-32.80	20230302	2755	6.35	20230726	3.80	N	347740	500	150 억		355332	N	N	0	N	00	N
79	20230914	110939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2935	-5	5	-0.17	108592935	36959	32.88	2940	2955	2930	3820	2060	2940	2938.20	1.18	0	-13084	3030	2985	2955	2910	2880	2970	2895	150	880	500	1990	5	1	30010576	881	12.33	1.24	12	0.12	238.00	2359.00	4360	20230302	-32.68	2755	20230726	6.53	4360	-32.68	20230302	2755	6.53	20230726	4360	-32.68	20230302	2755	6.53	20230726	3.80	N	347740	500	150 억		355332	N	N	0	N	00	N
80	20230914	100932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2955	15	2	0.51	67677020	23014	20.48	2940	2955	2930	3820	2060	2940	2940.69	1.18	0	-2232	3030	2985	2955	2910	2880	2970	2895	150	880	500	1990	5	1	30010576	887	12.42	1.25	12	0.08	238.00	2359.00	4360	20230302	-32.22	2755	20230726	7.26	4360	-32.22	20230302	2755	7.26	20230726	4360	-32.22	20230302	2755	7.26	20230726	3.80	N	347740	500	150 억		355332	N	N	0	N	00	N
81	20230914	090951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2945	5	2	0.17	9154720	3113	2.77	2940	2945	2940	3820	2060	2940	2940.80	1.18	0	-152	3030	2985	2955	2910	2880	2970	2895	150	880	500	1990	5	1	30010576	884	12.37	1.25	12	0.01	238.00	2359.00	4360	20230302	-32.45	2755	20230726	6.90	4360	-32.45	20230302	2755	6.90	20230726	4360	-32.45	20230302	2755	6.90	20230726	3.80	N	347740	500	150 억		355332	N	N	0	N	00	N
82	20230913	160953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2940	-45	5	-1.51	330524740	111771	105.33	3000	3000	2925	3880	2090	2985	2957.20	1.35	0	-50328	3118	3051	3018	2951	2918	3035	2935	150	895	500	2020	5	1	30010576	882	12.35	1.25	12	0.37	238.00	2359.00	4360	20230302	-32.57	2755	20230726	6.72	4360	-32.57	20230302	2755	6.72	20230726	4360	-32.57	20230302	2755	6.72	20230726	3.82	N	347740	500	150 억		404711	N	N	0	N	00	N
83	20230913	150946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2930	-55	5	-1.84	312319085	105562	99.48	3000	3000	2930	3880	2090	2985	2958.63	1.35	0	-50032	3118	3051	3018	2951	2918	3035	2935	150	895	500	2020	5	1	30010576	879	12.31	1.24	12	0.35	238.00	2359.00	4360	20230302	-32.80	2755	20230726	6.35	4360	-32.80	20230302	2755	6.35	20230726	4360	-32.80	20230302	2755	6.35	20230726	3.82	N	347740	500	150 억		404711	N	N	0	N	00	N
84	20230913	140953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	-20	5	-0.67	242748920	81914	77.19	3000	3000	2940	3880	2090	2985	2963.46	1.35	0	-43617	3118	3051	3018	2951	2918	3035	2935	150	895	500	2020	5	1	30010576	890	12.46	1.26	12	0.27	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.82	N	347740	500	150 억		404711	N	N	0	N	00	N
85	20230913	130925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2945	-40	5	-1.34	214442960	72351	68.18	3000	3000	2940	3880	2090	2985	2963.93	1.35	0	-39637	3118	3051	3018	2951	2918	3035	2935	150	895	500	2020	5	1	30010576	884	12.37	1.25	12	0.24	238.00	2359.00	4360	20230302	-32.45	2755	20230726	6.90	4360	-32.45	20230302	2755	6.90	20230726	4360	-32.45	20230302	2755	6.90	20230726	3.82	N	347740	500	150 억		404711	N	N	0	N	00	N
86	20230913	120951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	-20	5	-0.67	180044065	60687	57.19	3000	3000	2945	3880	2090	2985	2966.76	1.35	0	-31160	3118	3051	3018	2951	2918	3035	2935	150	895	500	2020	5	1	30010576	890	12.46	1.26	12	0.20	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.82	N	347740	500	150 억		404711	N	N	0	N	00	N
87	20230913	110950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2955	-30	5	-1.01	146631870	49365	46.52	3000	3000	2945	3880	2090	2985	2970.36	1.35	0	-27585	3118	3051	3018	2951	2918	3035	2935	150	895	500	2020	5	1	30010576	887	12.42	1.25	12	0.16	238.00	2359.00	4360	20230302	-32.22	2755	20230726	7.26	4360	-32.22	20230302	2755	7.26	20230726	4360	-32.22	20230302	2755	7.26	20230726	3.82	N	347740	500	150 억		404711	N	N	0	N	00	N
88	20230913	100935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	0	3	0.00	68880355	23108	21.78	3000	3000	2975	3880	2090	2985	2980.80	1.35	0	-8056	3118	3051	3018	2951	2918	3035	2935	150	895	500	2020	5	1	30010576	896	12.54	1.27	12	0.08	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	3.82	N	347740	500	150 억		404711	N	N	0	N	00	N
89	20230913	090928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2980	-5	5	-0.17	28451295	9530	8.98	3000	3000	2980	3880	2090	2985	2985.45	1.35	0	-5627	3118	3051	3018	2951	2918	3035	2935	150	895	500	2020	5	1	30010576	894	12.52	1.26	12	0.03	238.00	2359.00	4360	20230302	-31.65	2755	20230726	8.17	4360	-31.65	20230302	2755	8.17	20230726	4360	-31.65	20230302	2755	8.17	20230726	3.82	N	347740	500	150 억		404711	N	N	0	N	00	N
90	20230912	160926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	-35	5	-1.16	319569290	105725	207.69	3005	3085	2985	3925	2115	3020	3022.73	1.40	0	-10138	3073	3046	3013	2986	2953	3060	3000	150	905	500	2050	5	1	30010576	896	12.54	1.27	12	0.35	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	3.83	N	347740	500	150 억		419019	N	N	0	N	00	N
91	20230912	150936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	-35	5	-1.16	283575390	93671	184.02	3005	3085	2985	3925	2115	3020	3027.36	1.40	0	-9111	3073	3046	3013	2986	2953	3060	3000	150	905	500	2050	5	1	30010576	896	12.54	1.27	12	0.31	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	3.83	N	347740	500	150 억		419019	N	N	0	N	00	N
92	20230912	140934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	-20	5	-0.66	236069210	77785	152.81	3005	3085	2995	3925	2115	3020	3034.89	1.40	0	-987	3073	3046	3013	2986	2953	3060	3000	150	905	500	2050	5	1	30010576	900	12.61	1.27	12	0.26	238.00	2359.00	4360	20230302	-31.19	2755	20230726	8.89	4360	-31.19	20230302	2755	8.89	20230726	4360	-31.19	20230302	2755	8.89	20230726	3.83	N	347740	500	150 억		419019	N	N	0	N	00	N
93	20230912	130922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3025	5	2	0.17	201732125	66374	130.39	3005	3085	3005	3925	2115	3020	3039.32	1.40	0	8263	3073	3046	3013	2986	2953	3060	3000	150	905	500	2050	5	1	30010576	908	12.71	1.28	12	0.22	238.00	2359.00	4360	20230302	-30.62	2755	20230726	9.80	4360	-30.62	20230302	2755	9.80	20230726	4360	-30.62	20230302	2755	9.80	20230726	3.83	N	347740	500	150 억		419019	N	N	0	N	00	N
94	20230912	120923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3035	15	2	0.50	172923030	56824	111.63	3005	3085	3005	3925	2115	3020	3043.13	1.40	0	8107	3073	3046	3013	2986	2953	3060	3000	150	905	500	2050	5	1	30010576	911	12.75	1.29	12	0.19	238.00	2359.00	4360	20230302	-30.39	2755	20230726	10.16	4360	-30.39	20230302	2755	10.16	20230726	4360	-30.39	20230302	2755	10.16	20230726	3.83	N	347740	500	150 억		419019	N	N	0	N	00	N
95	20230912	110927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3045	25	2	0.83	151152685	49650	97.54	3005	3085	3005	3925	2115	3020	3044.36	1.40	0	10165	3073	3046	3013	2986	2953	3060	3000	150	905	500	2050	5	1	30010576	914	12.79	1.29	12	0.17	238.00	2359.00	4360	20230302	-30.16	2755	20230726	10.53	4360	-30.16	20230302	2755	10.53	20230726	4360	-30.16	20230302	2755	10.53	20230726	3.83	N	347740	500	150 억		419019	N	N	0	N	00	N
96	20230912	100917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3055	35	2	1.16	114817160	37688	74.04	3005	3085	3005	3925	2115	3020	3046.52	1.40	0	10932	3073	3046	3013	2986	2953	3060	3000	150	905	500	2050	5	1	30010576	917	12.84	1.30	12	0.13	238.00	2359.00	4360	20230302	-29.93	2755	20230726	10.89	4360	-29.93	20230302	2755	10.89	20230726	4360	-29.93	20230302	2755	10.89	20230726	3.83	N	347740	500	150 억		419019	N	N	0	N	00	N
97	20230912	090939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3030	10	2	0.33	16943850	5576	10.95	3005	3085	3005	3925	2115	3020	3038.71	1.40	0	-641	3073	3046	3013	2986	2953	3060	3000	150	905	500	2050	5	1	30010576	909	12.73	1.28	12	0.02	238.00	2359.00	4360	20230302	-30.50	2755	20230726	9.98	4360	-30.50	20230302	2755	9.98	20230726	4360	-30.50	20230302	2755	9.98	20230726	3.83	N	347740	500	150 억		419019	N	N	0	N	00	N
98	20230911	160920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3020	10	2	0.33	145635590	48429	104.24	2980	3040	2980	3910	2110	3010	3007.20	1.39	0	2681	3070	3040	2995	2965	2920	3055	2980	150	900	500	2040	5	1	30010576	906	12.69	1.28	12	0.16	238.00	2359.00	4360	20230302	-30.73	2755	20230726	9.62	4360	-30.73	20230302	2755	9.62	20230726	4360	-30.73	20230302	2755	9.62	20230726	3.82	N	347740	500	150 억		416338	N	N	0	N	00	N
99	20230911	150922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	0	3	0.00	129824285	43175	92.93	2980	3040	2980	3910	2110	3010	3006.93	1.39	0	1980	3070	3040	2995	2965	2920	3055	2980	150	900	500	2040	5	1	30010576	903	12.65	1.28	12	0.14	238.00	2359.00	4360	20230302	-30.96	2755	20230726	9.26	4360	-30.96	20230302	2755	9.26	20230726	4360	-30.96	20230302	2755	9.26	20230726	3.82	N	347740	500	150 억		416338	N	N	0	N	00	N
100	20230911	140932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	0	3	0.00	103326900	34368	73.97	2980	3040	2980	3910	2110	3010	3006.49	1.39	0	-506	3070	3040	2995	2965	2920	3055	2980	150	900	500	2040	5	1	30010576	903	12.65	1.28	12	0.11	238.00	2359.00	4360	20230302	-30.96	2755	20230726	9.26	4360	-30.96	20230302	2755	9.26	20230726	4360	-30.96	20230302	2755	9.26	20230726	3.82	N	347740	500	150 억		416338	N	N	0	N	00	N
101	20230911	130905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3005	-5	5	-0.17	86472590	28750	61.88	2980	3040	2980	3910	2110	3010	3007.74	1.39	0	-2305	3070	3040	2995	2965	2920	3055	2980	150	900	500	2040	5	1	30010576	902	12.63	1.27	12	0.10	238.00	2359.00	4360	20230302	-31.08	2755	20230726	9.07	4360	-31.08	20230302	2755	9.07	20230726	4360	-31.08	20230302	2755	9.07	20230726	3.82	N	347740	500	150 억		416338	N	N	0	N	00	N
102	20230911	120921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3020	10	2	0.33	79419325	26409	56.84	2980	3040	2980	3910	2110	3010	3007.28	1.39	0	-2550	3070	3040	2995	2965	2920	3055	2980	150	900	500	2040	5	1	30010576	906	12.69	1.28	12	0.09	238.00	2359.00	4360	20230302	-30.73	2755	20230726	9.62	4360	-30.73	20230302	2755	9.62	20230726	4360	-30.73	20230302	2755	9.62	20230726	3.82	N	347740	500	150 억		416338	N	N	0	N	00	N
103	20230911	110905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	0	3	0.00	63716685	21207	45.65	2980	3040	2980	3910	2110	3010	3004.51	1.39	0	-1941	3070	3040	2995	2965	2920	3055	2980	150	900	500	2040	5	1	30010576	903	12.65	1.28	12	0.07	238.00	2359.00	4360	20230302	-30.96	2755	20230726	9.26	4360	-30.96	20230302	2755	9.26	20230726	4360	-30.96	20230302	2755	9.26	20230726	3.82	N	347740	500	150 억		416338	N	N	0	N	00	N
104	20230911	100905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	-10	5	-0.33	46050310	15326	32.99	2980	3040	2980	3910	2110	3010	3004.72	1.39	0	-2237	3070	3040	2995	2965	2920	3055	2980	150	900	500	2040	5	1	30010576	900	12.61	1.27	12	0.05	238.00	2359.00	4360	20230302	-31.19	2755	20230726	8.89	4360	-31.19	20230302	2755	8.89	20230726	4360	-31.19	20230302	2755	8.89	20230726	3.82	N	347740	500	150 억		416338	N	N	0	N	00	N
105	20230911	090903	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3025	15	2	0.50	19592635	6538	14.07	2980	3040	2980	3910	2110	3010	2996.73	1.39	0	-124	3070	3040	2995	2965	2920	3055	2980	150	900	500	2040	5	1	30010576	908	12.71	1.28	12	0.02	238.00	2359.00	4360	20230302	-30.62	2755	20230726	9.80	4360	-30.62	20230302	2755	9.80	20230726	4360	-30.62	20230302	2755	9.80	20230726	3.82	N	347740	500	150 억		416338	N	N	0	N	00	N
106	20230908	160925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3010	60	2	2.03	137664495	46159	35.96	2980	3025	2950	3835	2065	2950	2982.33	1.39	0	4303	3033	2991	2968	2926	2903	2980	2915	150	885	500	2000	5	1	30010576	903	12.65	1.28	12	0.15	238.00	2359.00	4360	20230302	-30.96	2755	20230726	9.26	4360	-30.96	20230302	2755	9.26	20230726	4360	-30.96	20230302	2755	9.26	20230726	3.84	N	347740	500	150 억		416316	N	N	0	N	00	N
107	20230908	150927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2995	45	2	1.53	116580970	39135	30.49	2980	3000	2950	3835	2065	2950	2978.94	1.39	0	3147	3033	2991	2968	2926	2903	2980	2915	150	885	500	2000	5	1	30010576	899	12.58	1.27	12	0.13	238.00	2359.00	4360	20230302	-31.31	2755	20230726	8.71	4360	-31.31	20230302	2755	8.71	20230726	4360	-31.31	20230302	2755	8.71	20230726	3.84	N	347740	500	150 억		416316	N	N	0	N	00	N
108	20230908	140917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	50	2	1.69	104142570	34979	27.25	2980	3000	2950	3835	2065	2950	2977.29	1.39	0	2474	3033	2991	2968	2926	2903	2980	2915	150	885	500	2000	5	1	30010576	900	12.61	1.27	12	0.12	238.00	2359.00	4360	20230302	-31.19	2755	20230726	8.89	4360	-31.19	20230302	2755	8.89	20230726	4360	-31.19	20230302	2755	8.89	20230726	3.84	N	347740	500	150 억		416316	N	N	0	N	00	N
109	20230908	130926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	35	2	1.19	73808880	24834	19.35	2980	2995	2950	3835	2065	2950	2972.09	1.39	0	-2610	3033	2991	2968	2926	2903	2980	2915	150	885	500	2000	5	1	30010576	896	12.54	1.27	12	0.08	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	3.84	N	347740	500	150 억		416316	N	N	0	N	00	N
110	20230908	120937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2980	30	2	1.02	53661475	18084	14.09	2980	2985	2950	3835	2065	2950	2967.35	1.39	0	-2164	3033	2991	2968	2926	2903	2980	2915	150	885	500	2000	5	1	30010576	894	12.52	1.26	12	0.06	238.00	2359.00	4360	20230302	-31.65	2755	20230726	8.17	4360	-31.65	20230302	2755	8.17	20230726	4360	-31.65	20230302	2755	8.17	20230726	3.84	N	347740	500	150 억		416316	N	N	0	N	00	N
111	20230908	110933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	15	2	0.51	40651045	13708	10.68	2980	2985	2950	3835	2065	2950	2965.50	1.39	0	-4056	3033	2991	2968	2926	2903	2980	2915	150	885	500	2000	5	1	30010576	890	12.46	1.26	12	0.05	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.84	N	347740	500	150 억		416316	N	N	0	N	00	N
112	20230908	100924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2970	20	2	0.68	24200635	8176	6.37	2980	2980	2950	3835	2065	2950	2959.96	1.39	0	-3549	3033	2991	2968	2926	2903	2980	2915	150	885	500	2000	5	1	30010576	891	12.48	1.26	12	0.03	238.00	2359.00	4360	20230302	-31.88	2755	20230726	7.80	4360	-31.88	20230302	2755	7.80	20230726	4360	-31.88	20230302	2755	7.80	20230726	3.84	N	347740	500	150 억		416316	N	N	0	N	00	N
113	20230908	090931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2970	20	2	0.68	598620	201	0.16	2980	2980	2970	3835	2065	2950	2978.21	1.39	0	-86	3033	2991	2968	2926	2903	2980	2915	150	885	500	2000	5	1	30010576	891	12.48	1.26	12	0.00	238.00	2359.00	4360	20230302	-31.88	2755	20230726	7.80	4360	-31.88	20230302	2755	7.80	20230726	4360	-31.88	20230302	2755	7.80	20230726	3.84	N	347740	500	150 억		416316	N	N	0	N	00	N
114	20230907	160913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2950	-65	5	-2.16	378640105	127688	152.33	3000	3010	2945	3915	2115	3015	2965.41	1.61	0	-65803	3058	3036	3008	2986	2958	3022	2972	150	900	500	2050	5	1	30010576	885	12.39	1.25	12	0.43	238.00	2359.00	4360	20230302	-32.34	2755	20230726	7.08	4360	-32.34	20230302	2755	7.08	20230726	4360	-32.34	20230302	2755	7.08	20230726	3.86	N	347740	500	150 억		482120	N	N	0	N	00	N
115	20230907	150920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2955	-60	5	-1.99	365544940	123248	147.03	3000	3010	2945	3915	2115	3015	2965.93	1.61	0	-64469	3058	3036	3008	2986	2958	3022	2972	150	900	500	2050	5	1	30010576	887	12.42	1.25	12	0.41	238.00	2359.00	4360	20230302	-32.22	2755	20230726	7.26	4360	-32.22	20230302	2755	7.26	20230726	4360	-32.22	20230302	2755	7.26	20230726	3.86	N	347740	500	150 억		482120	N	N	0	N	00	N
116	20230907	140917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2955	-60	5	-1.99	322182275	108555	129.50	3000	3010	2945	3915	2115	3015	2967.92	1.61	0	-55140	3058	3036	3008	2986	2958	3022	2972	150	900	500	2050	5	1	30010576	887	12.42	1.25	12	0.36	238.00	2359.00	4360	20230302	-32.22	2755	20230726	7.26	4360	-32.22	20230302	2755	7.26	20230726	4360	-32.22	20230302	2755	7.26	20230726	3.86	N	347740	500	150 억		482120	N	N	0	N	00	N
117	20230907	130913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2975	-40	5	-1.33	207907390	69876	83.36	3000	3010	2965	3915	2115	3015	2975.38	1.61	0	-39393	3058	3036	3008	2986	2958	3022	2972	150	900	500	2050	5	1	30010576	893	12.50	1.26	12	0.23	238.00	2359.00	4360	20230302	-31.77	2755	20230726	7.99	4360	-31.77	20230302	2755	7.99	20230726	4360	-31.77	20230302	2755	7.99	20230726	3.86	N	347740	500	150 억		482120	N	N	0	N	00	N
118	20230907	120926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2965	-50	5	-1.66	178209585	59880	71.43	3000	3010	2965	3915	2115	3015	2976.11	1.61	0	-36204	3058	3036	3008	2986	2958	3022	2972	150	900	500	2050	5	1	30010576	890	12.46	1.26	12	0.20	238.00	2359.00	4360	20230302	-32.00	2755	20230726	7.62	4360	-32.00	20230302	2755	7.62	20230726	4360	-32.00	20230302	2755	7.62	20230726	3.86	N	347740	500	150 억		482120	N	N	0	N	00	N
119	20230907	110916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2970	-45	5	-1.49	125280670	42075	50.19	3000	3010	2970	3915	2115	3015	2977.56	1.61	0	-19739	3058	3036	3008	2986	2958	3022	2972	150	900	500	2050	5	1	30010576	891	12.48	1.26	12	0.14	238.00	2359.00	4360	20230302	-31.88	2755	20230726	7.80	4360	-31.88	20230302	2755	7.80	20230726	4360	-31.88	20230302	2755	7.80	20230726	3.86	N	347740	500	150 억		482120	N	N	0	N	00	N
120	20230907	100917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2975	-40	5	-1.33	97219945	32634	38.93	3000	3010	2970	3915	2115	3015	2979.10	1.61	0	-16932	3058	3036	3008	2986	2958	3022	2972	150	900	500	2050	5	1	30010576	893	12.50	1.26	12	0.11	238.00	2359.00	4360	20230302	-31.77	2755	20230726	7.99	4360	-31.77	20230302	2755	7.99	20230726	4360	-31.77	20230302	2755	7.99	20230726	3.86	N	347740	500	150 억		482120	N	N	0	N	00	N
121	20230907	090930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2995	-20	5	-0.66	8128050	2725	3.25	3000	3005	2970	3915	2115	3015	2982.77	1.61	0	-191	3058	3036	3008	2986	2958	3022	2972	150	900	500	2050	5	1	30010576	899	12.58	1.27	12	0.01	238.00	2359.00	4360	20230302	-31.31	2755	20230726	8.71	4360	-31.31	20230302	2755	8.71	20230726	4360	-31.31	20230302	2755	8.71	20230726	3.86	N	347740	500	150 억		482120	N	N	0	N	00	N
122	20230906	160918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	15	2	0.50	244288695	81265	84.77	3020	3030	2980	3900	2100	3000	3006.04	1.58	0	12854	3063	3031	3008	2976	2953	3027	2972	150	900	500	2040	5	1	30010576	905	12.67	1.28	12	0.27	238.00	2359.00	4360	20230302	-30.85	2755	20230726	9.44	4360	-30.85	20230302	2755	9.44	20230726	4360	-30.85	20230302	2755	9.44	20230726	4.28	N	347740	500	150 억		473463	N	N	0	N	00	N
123	20230906	150920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	15	2	0.50	241267695	80263	83.73	3020	3030	2980	3900	2100	3000	3005.96	1.58	0	12811	3063	3031	3008	2976	2953	3027	2972	150	900	500	2040	5	1	30010576	905	12.67	1.28	12	0.27	238.00	2359.00	4360	20230302	-30.85	2755	20230726	9.44	4360	-30.85	20230302	2755	9.44	20230726	4360	-30.85	20230302	2755	9.44	20230726	4.28	N	347740	500	150 억		473463	N	N	0	N	00	N
124	20230906	140920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	0	3	0.00	203251575	67601	70.52	3020	3030	2980	3900	2100	3000	3006.64	1.58	0	12672	3063	3031	3008	2976	2953	3027	2972	150	900	500	2040	5	1	30010576	900	12.61	1.27	12	0.23	238.00	2359.00	4360	20230302	-31.19	2755	20230726	8.89	4360	-31.19	20230302	2755	8.89	20230726	4360	-31.19	20230302	2755	8.89	20230726	4.28	N	347740	500	150 억		473463	N	N	0	N	00	N
125	20230906	130908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3005	5	2	0.17	184176810	61260	63.90	3020	3030	2980	3900	2100	3000	3006.48	1.58	0	11790	3063	3031	3008	2976	2953	3027	2972	150	900	500	2040	5	1	30010576	902	12.63	1.27	12	0.20	238.00	2359.00	4360	20230302	-31.08	2755	20230726	9.07	4360	-31.08	20230302	2755	9.07	20230726	4360	-31.08	20230302	2755	9.07	20230726	4.28	N	347740	500	150 억		473463	N	N	0	N	00	N
126	20230906	120920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3020	20	2	0.67	139783690	46534	48.54	3020	3025	2980	3900	2100	3000	3003.90	1.58	0	7876	3063	3031	3008	2976	2953	3027	2972	150	900	500	2040	5	1	30010576	906	12.69	1.28	12	0.16	238.00	2359.00	4360	20230302	-30.73	2755	20230726	9.62	4360	-30.73	20230302	2755	9.62	20230726	4360	-30.73	20230302	2755	9.62	20230726	4.28	N	347740	500	150 억		473463	N	N	0	N	00	N
127	20230906	110929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3020	20	2	0.67	113863945	37936	39.57	3020	3020	2980	3900	2100	3000	3001.47	1.58	0	5331	3063	3031	3008	2976	2953	3027	2972	150	900	500	2040	5	1	30010576	906	12.69	1.28	12	0.13	238.00	2359.00	4360	20230302	-30.73	2755	20230726	9.62	4360	-30.73	20230302	2755	9.62	20230726	4360	-30.73	20230302	2755	9.62	20230726	4.28	N	347740	500	150 억		473463	N	N	0	N	00	N
128	20230906	100904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2990	-10	5	-0.33	57010995	19005	19.83	3020	3020	2980	3900	2100	3000	2999.79	1.58	0	-4381	3063	3031	3008	2976	2953	3027	2972	150	900	500	2040	5	1	30010576	897	12.56	1.27	12	0.06	238.00	2359.00	4360	20230302	-31.42	2755	20230726	8.53	4360	-31.42	20230302	2755	8.53	20230726	4360	-31.42	20230302	2755	8.53	20230726	4.28	N	347740	500	150 억		473463	N	N	0	N	00	N
129	20230906	090906	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2990	-10	5	-0.33	20958000	6985	7.29	3020	3020	2980	3900	2100	3000	3000.43	1.58	0	-2974	3063	3031	3008	2976	2953	3027	2972	150	900	500	2040	5	1	30010576	897	12.56	1.27	12	0.02	238.00	2359.00	4360	20230302	-31.42	2755	20230726	8.53	4360	-31.42	20230302	2755	8.53	20230726	4360	-31.42	20230302	2755	8.53	20230726	4.28	N	347740	500	150 억		473463	N	N	0	N	00	N
130	20230905	160906	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	15	2	0.50	287227860	95784	21.93	3000	3040	2985	3880	2090	2985	2998.70	1.62	0	-14711	3161	3072	3011	2922	2861	3042	2892	150	895	500	2020	5	1	30010576	900	12.61	1.27	12	0.32	238.00	2359.00	4360	20230302	-31.19	2755	20230726	8.89	4360	-31.19	20230302	2755	8.89	20230726	4360	-31.19	20230302	2755	8.89	20230726	4.42	N	347740	500	150 억		487018	N	N	0	N	00	N
131	20230905	150921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	0	3	0.00	269751635	89954	20.60	3000	3040	2985	3880	2090	2985	2998.77	1.62	0	-14706	3161	3072	3011	2922	2861	3042	2892	150	895	500	2020	5	1	30010576	896	12.54	1.27	12	0.30	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	4.42	N	347740	500	150 억		487018	N	N	0	N	00	N
132	20230905	140918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2995	10	2	0.34	229695465	76559	17.53	3000	3040	2985	3880	2090	2985	3000.24	1.62	0	-11971	3161	3072	3011	2922	2861	3042	2892	150	895	500	2020	5	1	30010576	899	12.58	1.27	12	0.26	238.00	2359.00	4360	20230302	-31.31	2755	20230726	8.71	4360	-31.31	20230302	2755	8.71	20230726	4360	-31.31	20230302	2755	8.71	20230726	4.42	N	347740	500	150 억		487018	N	N	0	N	00	N
133	20230905	130900	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	0	3	0.00	203168685	67687	15.50	3000	3040	2985	3880	2090	2985	3001.59	1.62	0	-12789	3161	3072	3011	2922	2861	3042	2892	150	895	500	2020	5	1	30010576	896	12.54	1.27	12	0.23	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	4.42	N	347740	500	150 억		487018	N	N	0	N	00	N
134	20230905	120902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	15	2	0.50	180692140	60172	13.78	3000	3040	2990	3880	2090	2985	3002.93	1.62	0	-11760	3161	3072	3011	2922	2861	3042	2892	150	895	500	2020	5	1	30010576	900	12.61	1.27	12	0.20	238.00	2359.00	4360	20230302	-31.19	2755	20230726	8.89	4360	-31.19	20230302	2755	8.89	20230726	4360	-31.19	20230302	2755	8.89	20230726	4.42	N	347740	500	150 억		487018	N	N	0	N	00	N
135	20230905	110908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3000	15	2	0.50	140897610	46869	10.73	3000	3040	2990	3880	2090	2985	3006.20	1.62	0	-12913	3161	3072	3011	2922	2861	3042	2892	150	895	500	2020	5	1	30010576	900	12.61	1.27	12	0.16	238.00	2359.00	4360	20230302	-31.19	2755	20230726	8.89	4360	-31.19	20230302	2755	8.89	20230726	4360	-31.19	20230302	2755	8.89	20230726	4.42	N	347740	500	150 억		487018	N	N	0	N	00	N
136	20230905	100857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	30	2	1.01	100309190	33326	7.63	3000	3040	2990	3880	2090	2985	3009.94	1.62	0	-13420	3161	3072	3011	2922	2861	3042	2892	150	895	500	2020	5	1	30010576	905	12.67	1.28	12	0.11	238.00	2359.00	4360	20230302	-30.85	2755	20230726	9.44	4360	-30.85	20230302	2755	9.44	20230726	4360	-30.85	20230302	2755	9.44	20230726	4.42	N	347740	500	150 억		487018	N	N	0	N	00	N
137	20230905	090858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3015	30	2	1.01	14202660	4725	1.08	3000	3040	3000	3880	2090	2985	3005.85	1.62	0	90	3161	3072	3011	2922	2861	3042	2892	150	895	500	2020	5	1	30010576	905	12.67	1.28	12	0.02	238.00	2359.00	4360	20230302	-30.85	2755	20230726	9.44	4360	-30.85	20230302	2755	9.44	20230726	4360	-30.85	20230302	2755	9.44	20230726	4.42	N	347740	500	150 억		487018	N	N	0	N	00	N
138	20230904	160851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	-105	5	-3.40	1300127655	435474	340.44	3085	3100	2950	4015	2165	3090	2985.55	1.59	0	23656	3286	3187	3136	3037	2986	3162	3012	150	925	500	2100	5	1	30010576	896	12.54	1.27	12	1.45	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	4.36	N	347740	500	150 억		478598	N	N	0	N	00	N
139	20230904	150838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2990	-100	5	-3.24	1270438310	425530	332.67	3085	3100	2950	4015	2165	3090	2985.54	1.59	0	22997	3286	3187	3136	3037	2986	3162	3012	150	925	500	2100	5	1	30010576	897	12.56	1.27	12	1.42	238.00	2359.00	4360	20230302	-31.42	2755	20230726	8.53	4360	-31.42	20230302	2755	8.53	20230726	4360	-31.42	20230302	2755	8.53	20230726	4.36	N	347740	500	150 억		478598	N	N	0	N	00	N
140	20230904	140837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2990	-100	5	-3.24	1201226370	402371	314.56	3085	3100	2950	4015	2165	3090	2985.37	1.59	0	22726	3286	3187	3136	3037	2986	3162	3012	150	925	500	2100	5	1	30010576	897	12.56	1.27	12	1.34	238.00	2359.00	4360	20230302	-31.42	2755	20230726	8.53	4360	-31.42	20230302	2755	8.53	20230726	4360	-31.42	20230302	2755	8.53	20230726	4.36	N	347740	500	150 억		478598	N	N	0	N	00	N
141	20230904	130851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2980	-110	5	-3.56	1060859240	355325	277.78	3085	3100	2950	4015	2165	3090	2985.60	1.59	0	54817	3286	3187	3136	3037	2986	3162	3012	150	925	500	2100	5	1	30010576	894	12.52	1.26	12	1.18	238.00	2359.00	4360	20230302	-31.65	2755	20230726	8.17	4360	-31.65	20230302	2755	8.17	20230726	4360	-31.65	20230302	2755	8.17	20230726	4.36	N	347740	500	150 억		478598	N	N	0	N	00	N
142	20230904	120835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2985	-105	5	-3.40	932122490	312179	244.05	3085	3100	2950	4015	2165	3090	2985.86	1.59	0	80873	3286	3187	3136	3037	2986	3162	3012	150	925	500	2100	5	1	30010576	896	12.54	1.27	12	1.04	238.00	2359.00	4360	20230302	-31.54	2755	20230726	8.35	4360	-31.54	20230302	2755	8.35	20230726	4360	-31.54	20230302	2755	8.35	20230726	4.36	N	347740	500	150 억		478598	N	N	0	N	00	N
143	20230904	110818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2990	-100	5	-3.24	902801880	302385	236.40	3085	3100	2950	4015	2165	3090	2985.60	1.59	0	81405	3286	3187	3136	3037	2986	3162	3012	150	925	500	2100	5	1	30010576	897	12.56	1.27	12	1.01	238.00	2359.00	4360	20230302	-31.42	2755	20230726	8.53	4360	-31.42	20230302	2755	8.53	20230726	4360	-31.42	20230302	2755	8.53	20230726	4.36	N	347740	500	150 억		478598	N	N	0	N	00	N
144	20230904	100824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3020	-70	5	-2.27	266702940	88011	68.80	3085	3100	3000	4015	2165	3090	3030.34	1.59	0	-11768	3286	3187	3136	3037	2986	3162	3012	150	925	500	2100	5	1	30010576	906	12.69	1.28	12	0.29	238.00	2359.00	4360	20230302	-30.73	2755	20230726	9.62	4360	-30.73	20230302	2755	9.62	20230726	4360	-30.73	20230302	2755	9.62	20230726	4.36	N	347740	500	150 억		478598	N	N	0	N	00	N
145	20230904	090837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3050	-40	5	-1.29	24576635	8031	6.28	3085	3100	3045	4015	2165	3090	3060.22	1.59	0	-1471	3286	3187	3136	3037	2986	3162	3012	150	925	500	2100	5	1	30010576	915	12.82	1.29	12	0.03	238.00	2359.00	4360	20230302	-30.05	2755	20230726	10.71	4360	-30.05	20230302	2755	10.71	20230726	4360	-30.05	20230302	2755	10.71	20230726	4.36	N	347740	500	150 억		478598	N	N	0	N	00	N
146	20230901	160828	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3090	-115	5	-3.59	397516050	126772	93.64	3200	3235	3085	4165	2245	3205	3135.49	1.66	0	-19587	3318	3261	3218	3161	3118	3290	3190	150	960	500	2170	5	1	30010576	927	12.98	1.31	12	0.42	238.00	2359.00	4360	20230302	-29.13	2755	20230726	12.16	4360	-29.13	20230302	2755	12.16	20230726	4360	-29.13	20230302	2755	12.16	20230726	4.34	N	347740	500	150 억		498070	N	N	0	N	00	N
147	20230901	150841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3095	-110	5	-3.43	384999925	122725	90.65	3200	3235	3085	4165	2245	3205	3136.88	1.66	0	-19448	3318	3261	3218	3161	3118	3290	3190	150	960	500	2170	5	1	30010576	929	13.00	1.31	12	0.41	238.00	2359.00	4360	20230302	-29.01	2755	20230726	12.34	4360	-29.01	20230302	2755	12.34	20230726	4360	-29.01	20230302	2755	12.34	20230726	4.34	N	347740	500	150 억		498070	N	N	0	N	00	N
148	20230901	140842	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3110	-95	5	-2.96	307124595	97567	72.07	3200	3235	3105	4165	2245	3205	3147.61	1.66	0	-12500	3318	3261	3218	3161	3118	3290	3190	150	960	500	2170	5	1	30010576	933	13.07	1.32	12	0.33	238.00	2359.00	4360	20230302	-28.67	2755	20230726	12.89	4360	-28.67	20230302	2755	12.89	20230726	4360	-28.67	20230302	2755	12.89	20230726	4.34	N	347740	500	150 억		498070	N	N	0	N	00	N
149	20230901	130814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3120	-85	5	-2.65	235116225	74438	54.98	3200	3235	3120	4165	2245	3205	3158.31	1.66	0	-2550	3318	3261	3218	3161	3118	3290	3190	150	960	500	2170	5	1	30010576	936	13.11	1.32	12	0.25	238.00	2359.00	4360	20230302	-28.44	2755	20230726	13.25	4360	-28.44	20230302	2755	13.25	20230726	4360	-28.44	20230302	2755	13.25	20230726	4.34	N	347740	500	150 억		498070	N	N	0	N	00	N
150	20230901	120826	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3140	-65	5	-2.03	192486570	60822	44.93	3200	3235	3135	4165	2245	3205	3164.50	1.66	0	586	3318	3261	3218	3161	3118	3290	3190	150	960	500	2170	5	1	30010576	942	13.19	1.33	12	0.20	238.00	2359.00	4360	20230302	-27.98	2755	20230726	13.97	4360	-27.98	20230302	2755	13.97	20230726	4360	-27.98	20230302	2755	13.97	20230726	4.34	N	347740	500	150 억		498070	N	N	0	N	00	N
151	20230901	110825	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3145	-60	5	-1.87	167207340	52788	38.99	3200	3235	3135	4165	2245	3205	3167.25	1.66	0	1880	3318	3261	3218	3161	3118	3290	3190	150	960	500	2170	5	1	30010576	944	13.21	1.33	12	0.18	238.00	2359.00	4360	20230302	-27.87	2755	20230726	14.16	4360	-27.87	20230302	2755	14.16	20230726	4360	-27.87	20230302	2755	14.16	20230726	4.34	N	347740	500	150 억		498070	N	N	0	N	00	N
152	20230901	100820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3160	-45	5	-1.40	96886945	30426	22.47	3200	3235	3155	4165	2245	3205	3184.09	1.66	0	-888	3318	3261	3218	3161	3118	3290	3190	150	960	500	2170	5	1	30010576	948	13.28	1.34	12	0.10	238.00	2359.00	4360	20230302	-27.52	2755	20230726	14.70	4360	-27.52	20230302	2755	14.70	20230726	4360	-27.52	20230302	2755	14.70	20230726	4.34	N	347740	500	150 억		498070	N	N	0	N	00	N
153	20230901	090808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3235	30	2	0.94	19766640	6138	4.53	3200	3235	3200	4165	2245	3205	3221.39	1.66	0	770	3318	3261	3218	3161	3118	3290	3190	150	960	500	2170	5	1	30010576	971	13.59	1.37	12	0.02	238.00	2359.00	4360	20230302	-25.80	2755	20230726	17.42	4360	-25.80	20230302	2755	17.42	20230726	4360	-25.80	20230302	2755	17.42	20230726	4.34	N	347740	500	150 억		498070	N	N	0	N	00	N