KissMeData/377450/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	161201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-80	5	-1.05	103566070	13757	34.77	7490	7650	7460	9890	5330	7610	7528.20	4.05	0	-1222	7930	7770	7570	7410	7210	7850	7490	17	2280	100	5020	10	1	17330000	1305	7.38	0.82	12	0.08	1020.00	9169.00	11410	20230207	-34.01	6980	20221012	7.88	11410	-34.01	20230207	7150	5.31	20230727	11410	-34.01	20230207	6980	7.88	20221012	2.74	N	377450	100	17 억		701537	N	N	0	N	00	N
3	20230927	151214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-100	5	-1.31	99966770	13279	33.56	7490	7650	7460	9890	5330	7610	7528.19	4.05	0	-1161	7930	7770	7570	7410	7210	7850	7490	17	2280	100	5020	10	1	17330000	1301	7.36	0.82	12	0.08	1020.00	9169.00	11410	20230207	-34.18	6980	20221012	7.59	11410	-34.18	20230207	7150	5.03	20230727	11410	-34.18	20230207	6980	7.59	20221012	2.74	N	377450	100	17 억		701537	N	N	0	N	00	N
4	20230927	141214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	-30	5	-0.39	68369570	9091	22.97	7490	7650	7460	9890	5330	7610	7520.58	4.05	0	-1154	7930	7770	7570	7410	7210	7850	7490	17	2280	100	5020	10	1	17330000	1314	7.43	0.83	12	0.05	1020.00	9169.00	11410	20230207	-33.57	6980	20221012	8.60	11410	-33.57	20230207	7150	6.01	20230727	11410	-33.57	20230207	6980	8.60	20221012	2.74	N	377450	100	17 억		701537	N	N	0	N	00	N
5	20230927	131158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	-50	5	-0.66	62141370	8266	20.89	7490	7650	7460	9890	5330	7610	7517.71	4.05	0	-904	7930	7770	7570	7410	7210	7850	7490	17	2280	100	5020	10	1	17330000	1310	7.41	0.82	12	0.05	1020.00	9169.00	11410	20230207	-33.74	6980	20221012	8.31	11410	-33.74	20230207	7150	5.73	20230727	11410	-33.74	20230207	6980	8.31	20221012	2.74	N	377450	100	17 억		701537	N	N	0	N	00	N
6	20230927	121155	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-110	5	-1.45	46702590	6225	15.73	7490	7600	7460	9890	5330	7610	7502.42	4.05	0	-1047	7930	7770	7570	7410	7210	7850	7490	17	2280	100	5020	10	1	17330000	1300	7.35	0.82	12	0.04	1020.00	9169.00	11410	20230207	-34.27	6980	20221012	7.45	11410	-34.27	20230207	7150	4.90	20230727	11410	-34.27	20230207	6980	7.45	20221012	2.74	N	377450	100	17 억		701537	N	N	0	N	00	N
7	20230927	111207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	-120	5	-1.58	33584630	4479	11.32	7490	7600	7460	9890	5330	7610	7498.24	4.05	0	-422	7930	7770	7570	7410	7210	7850	7490	17	2280	100	5020	10	1	17330000	1298	7.34	0.82	12	0.03	1020.00	9169.00	11410	20230207	-34.36	6980	20221012	7.31	11410	-34.36	20230207	7150	4.76	20230727	11410	-34.36	20230207	6980	7.31	20221012	2.74	N	377450	100	17 억		701537	N	N	0	N	00	N
8	20230927	101200	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-90	5	-1.18	26124930	3485	8.81	7490	7600	7460	9890	5330	7610	7496.39	4.05	0	-343	7930	7770	7570	7410	7210	7850	7490	17	2280	100	5020	10	1	17330000	1303	7.37	0.82	12	0.02	1020.00	9169.00	11410	20230207	-34.09	6980	20221012	7.74	11410	-34.09	20230207	7150	5.17	20230727	11410	-34.09	20230207	6980	7.74	20221012	2.74	N	377450	100	17 억		701537	N	N	0	N	00	N
9	20230927	091220	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7590	-20	5	-0.26	4037320	536	1.35	7490	7600	7490	9890	5330	7610	7532.31	4.05	0	-158	7930	7770	7570	7410	7210	7850	7490	17	2280	100	5020	10	1	17330000	1315	7.44	0.83	12	0.00	1020.00	9169.00	11410	20230207	-33.48	6980	20221012	8.74	11410	-33.48	20230207	7150	6.15	20230727	11410	-33.48	20230207	6980	8.74	20221012	2.74	N	377450	100	17 억		701537	N	N	0	N	00	N
10	20230926	161157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	180	2	2.42	297011240	39453	96.03	7380	7730	7370	9650	5210	7430	7528.23	4.07	0	1388	7650	7540	7420	7310	7190	7595	7365	17	2220	100	4900	10	1	17330000	1319	7.46	0.83	12	0.23	1020.00	9169.00	11410	20230207	-33.30	6980	20221012	9.03	11410	-33.30	20230207	7150	6.43	20230727	11410	-33.30	20230207	6980	9.03	20221012	2.77	N	377450	100	17 억		705964	N	N	0	N	00	N
11	20230926	151156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	170	2	2.29	278604870	37034	90.14	7380	7730	7370	9650	5210	7430	7522.95	4.07	0	1387	7650	7540	7420	7310	7190	7595	7365	17	2220	100	4900	10	1	17330000	1317	7.45	0.83	12	0.21	1020.00	9169.00	11410	20230207	-33.39	6980	20221012	8.88	11410	-33.39	20230207	7150	6.29	20230727	11410	-33.39	20230207	6980	8.88	20221012	2.77	N	377450	100	17 억		705964	N	N	0	N	00	N
12	20230926	141148	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	180	2	2.42	172269760	23177	56.41	7380	7610	7370	9650	5210	7430	7432.79	4.07	0	-388	7650	7540	7420	7310	7190	7595	7365	17	2220	100	4900	10	1	17330000	1319	7.46	0.83	12	0.13	1020.00	9169.00	11410	20230207	-33.30	6980	20221012	9.03	11410	-33.30	20230207	7150	6.43	20230727	11410	-33.30	20230207	6980	9.03	20221012	2.77	N	377450	100	17 억		705964	N	N	0	N	00	N
13	20230926	131152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	30	2	0.40	130930710	17673	43.02	7380	7470	7370	9650	5210	7430	7408.52	4.07	0	-1693	7650	7540	7420	7310	7190	7595	7365	17	2220	100	4900	10	1	17330000	1293	7.31	0.81	12	0.10	1020.00	9169.00	11410	20230207	-34.62	6980	20221012	6.88	11410	-34.62	20230207	7150	4.34	20230727	11410	-34.62	20230207	6980	6.88	20221012	2.77	N	377450	100	17 억		705964	N	N	0	N	00	N
14	20230926	121200	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	-10	5	-0.13	98839300	13335	32.46	7380	7470	7380	9650	5210	7430	7412.02	4.07	0	-1039	7650	7540	7420	7310	7190	7595	7365	17	2220	100	4900	10	1	17330000	1286	7.27	0.81	12	0.08	1020.00	9169.00	11410	20230207	-34.97	6980	20221012	6.30	11410	-34.97	20230207	7150	3.78	20230727	11410	-34.97	20230207	6980	6.30	20221012	2.77	N	377450	100	17 억		705964	N	N	0	N	00	N
15	20230926	111151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	40	2	0.54	63995620	8636	21.02	7380	7470	7380	9650	5210	7430	7410.33	4.07	0	-809	7650	7540	7420	7310	7190	7595	7365	17	2220	100	4900	10	1	17330000	1295	7.32	0.81	12	0.05	1020.00	9169.00	11410	20230207	-34.53	6980	20221012	7.02	11410	-34.53	20230207	7150	4.48	20230727	11410	-34.53	20230207	6980	7.02	20221012	2.77	N	377450	100	17 억		705964	N	N	0	N	00	N
16	20230926	101154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	30	2	0.40	42252670	5702	13.88	7380	7460	7380	9650	5210	7430	7410.15	4.07	0	-831	7650	7540	7420	7310	7190	7595	7365	17	2220	100	4900	10	1	17330000	1293	7.31	0.81	12	0.03	1020.00	9169.00	11410	20230207	-34.62	6980	20221012	6.88	11410	-34.62	20230207	7150	4.34	20230727	11410	-34.62	20230207	6980	6.88	20221012	2.77	N	377450	100	17 억		705964	N	N	0	N	00	N
17	20230926	091154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	0	3	0.00	8792950	1189	2.89	7380	7450	7380	9650	5210	7430	7395.25	4.07	0	-126	7650	7540	7420	7310	7190	7595	7365	17	2220	100	4900	10	1	17330000	1288	7.28	0.81	12	0.01	1020.00	9169.00	11410	20230207	-34.88	6980	20221012	6.45	11410	-34.88	20230207	7150	3.92	20230727	11410	-34.88	20230207	6980	6.45	20221012	2.77	N	377450	100	17 억		705964	N	N	0	N	00	N
18	20230925	161158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	-60	5	-0.80	303442740	41066	204.24	7350	7530	7300	9730	5250	7490	7389.15	4.11	0	-6415	7656	7572	7486	7402	7316	7615	7445	17	2240	100	4940	10	1	17330000	1288	7.28	0.81	12	0.24	1020.00	9169.00	11410	20230207	-34.88	6980	20221012	6.45	11410	-34.88	20230207	7150	3.92	20230727	11410	-34.88	20230207	6980	6.45	20221012	2.75	N	377450	100	17 억		712380	N	N	0	N	00	N
19	20230925	151200	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-40	5	-0.53	277126560	37523	186.62	7350	7530	7300	9730	5250	7490	7385.51	4.11	0	-6606	7656	7572	7486	7402	7316	7615	7445	17	2240	100	4940	10	1	17330000	1291	7.30	0.81	12	0.22	1020.00	9169.00	11410	20230207	-34.71	6980	20221012	6.73	11410	-34.71	20230207	7150	4.20	20230727	11410	-34.71	20230207	6980	6.73	20221012	2.75	N	377450	100	17 억		712380	N	N	0	N	00	N
20	20230925	141141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	0	3	0.00	220676950	29904	148.72	7350	7530	7300	9730	5250	7490	7379.51	4.11	0	-6623	7656	7572	7486	7402	7316	7615	7445	17	2240	100	4940	10	1	17330000	1298	7.34	0.82	12	0.17	1020.00	9169.00	11410	20230207	-34.36	6980	20221012	7.31	11410	-34.36	20230207	7150	4.76	20230727	11410	-34.36	20230207	6980	7.31	20221012	2.75	N	377450	100	17 억		712380	N	N	0	N	00	N
21	20230925	131147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-110	5	-1.47	177792360	24149	120.10	7350	7490	7300	9730	5250	7490	7362.31	4.11	0	-3707	7656	7572	7486	7402	7316	7615	7445	17	2240	100	4940	10	1	17330000	1279	7.24	0.80	12	0.14	1020.00	9169.00	11410	20230207	-35.32	6980	20221012	5.73	11410	-35.32	20230207	7150	3.22	20230727	11410	-35.32	20230207	6980	5.73	20221012	2.75	N	377450	100	17 억		712380	N	N	0	N	00	N
22	20230925	121152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	-130	5	-1.74	161395340	21925	109.04	7350	7490	7300	9730	5250	7490	7361.25	4.11	0	-3670	7656	7572	7486	7402	7316	7615	7445	17	2240	100	4940	10	1	17330000	1275	7.22	0.80	12	0.13	1020.00	9169.00	11410	20230207	-35.50	6980	20221012	5.44	11410	-35.50	20230207	7150	2.94	20230727	11410	-35.50	20230207	6980	5.44	20221012	2.75	N	377450	100	17 억		712380	N	N	0	N	00	N
23	20230925	111147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-150	5	-2.00	151638470	20597	102.44	7350	7490	7300	9730	5250	7490	7362.16	4.11	0	-3190	7656	7572	7486	7402	7316	7615	7445	17	2240	100	4940	10	1	17330000	1272	7.20	0.80	12	0.12	1020.00	9169.00	11410	20230207	-35.67	6980	20221012	5.16	11410	-35.67	20230207	7150	2.66	20230727	11410	-35.67	20230207	6980	5.16	20221012	2.75	N	377450	100	17 억		712380	N	N	0	N	00	N
24	20230925	101150	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-90	5	-1.20	89263850	12119	60.27	7350	7490	7300	9730	5250	7490	7365.61	4.11	0	-876	7656	7572	7486	7402	7316	7615	7445	17	2240	100	4940	10	1	17330000	1282	7.25	0.81	12	0.07	1020.00	9169.00	11410	20230207	-35.14	6980	20221012	6.02	11410	-35.14	20230207	7150	3.50	20230727	11410	-35.14	20230207	6980	6.02	20221012	2.75	N	377450	100	17 억		712380	N	N	0	N	00	N
25	20230925	091145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	-70	5	-0.93	66040170	8980	44.66	7350	7490	7300	9730	5250	7490	7354.14	4.11	0	-539	7656	7572	7486	7402	7316	7615	7445	17	2240	100	4940	10	1	17330000	1286	7.27	0.81	12	0.05	1020.00	9169.00	11410	20230207	-34.97	6980	20221012	6.30	11410	-34.97	20230207	7150	3.78	20230727	11410	-34.97	20230207	6980	6.30	20221012	2.75	N	377450	100	17 억		712380	N	N	0	N	00	N
26	20230922	161228	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	0	3	0.00	148289150	19887	50.40	7410	7570	7400	9730	5250	7490	7456.38	4.12	0	-1946	7810	7650	7570	7410	7330	7610	7370	17	2240	100	4940	10	1	17330000	1298	7.34	0.82	12	0.11	1020.00	9169.00	11410	20230207	-34.36	6980	20221012	7.31	11410	-34.36	20230207	7150	4.76	20230727	11410	-34.36	20230207	6980	7.31	20221012	2.75	N	377450	100	17 억		714326	N	N	0	N	00	N
27	20230922	151224	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-40	5	-0.53	134090310	17988	45.59	7410	7570	7400	9730	5250	7490	7454.43	4.12	0	-1923	7810	7650	7570	7410	7330	7610	7370	17	2240	100	4940	10	1	17330000	1291	7.30	0.81	12	0.10	1020.00	9169.00	11410	20230207	-34.71	6980	20221012	6.73	11410	-34.71	20230207	7150	4.20	20230727	11410	-34.71	20230207	6980	6.73	20221012	2.75	N	377450	100	17 억		714326	N	N	0	N	00	N
28	20230922	141221	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-20	5	-0.27	95399370	12788	32.41	7410	7570	7400	9730	5250	7490	7460.07	4.12	0	-1538	7810	7650	7570	7410	7330	7610	7370	17	2240	100	4940	10	1	17330000	1295	7.32	0.81	12	0.07	1020.00	9169.00	11410	20230207	-34.53	6980	20221012	7.02	11410	-34.53	20230207	7150	4.48	20230727	11410	-34.53	20230207	6980	7.02	20221012	2.75	N	377450	100	17 억		714326	N	N	0	N	00	N
29	20230922	131105	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-50	5	-0.67	88701980	11890	30.14	7410	7570	7400	9730	5250	7490	7460.22	4.12	0	-1323	7810	7650	7570	7410	7330	7610	7370	17	2240	100	4940	10	1	17330000	1289	7.29	0.81	12	0.07	1020.00	9169.00	11410	20230207	-34.79	6980	20221012	6.59	11410	-34.79	20230207	7150	4.06	20230727	11410	-34.79	20230207	6980	6.59	20221012	2.75	N	377450	100	17 억		714326	N	N	0	N	00	N
30	20230922	121103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-40	5	-0.53	72235890	9688	24.55	7410	7570	7400	9730	5250	7490	7456.22	4.12	0	-966	7810	7650	7570	7410	7330	7610	7370	17	2240	100	4940	10	1	17330000	1291	7.30	0.81	12	0.06	1020.00	9169.00	11410	20230207	-34.71	6980	20221012	6.73	11410	-34.71	20230207	7150	4.20	20230727	11410	-34.71	20230207	6980	6.73	20221012	2.75	N	377450	100	17 억		714326	N	N	0	N	00	N
31	20230922	111059	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	20	2	0.27	66624490	8934	22.64	7410	7570	7400	9730	5250	7490	7457.41	4.12	0	-721	7810	7650	7570	7410	7330	7610	7370	17	2240	100	4940	10	1	17330000	1301	7.36	0.82	12	0.05	1020.00	9169.00	11410	20230207	-34.18	6980	20221012	7.59	11410	-34.18	20230207	7150	5.03	20230727	11410	-34.18	20230207	6980	7.59	20221012	2.75	N	377450	100	17 억		714326	N	N	0	N	00	N
32	20230922	101056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	20	2	0.27	52502510	7043	17.85	7410	7570	7400	9730	5250	7490	7454.57	4.12	0	-308	7810	7650	7570	7410	7330	7610	7370	17	2240	100	4940	10	1	17330000	1301	7.36	0.82	12	0.04	1020.00	9169.00	11410	20230207	-34.18	6980	20221012	7.59	11410	-34.18	20230207	7150	5.03	20230727	11410	-34.18	20230207	6980	7.59	20221012	2.75	N	377450	100	17 억		714326	N	N	0	N	00	N
33	20230922	091057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-20	5	-0.27	28335640	3823	9.69	7410	7480	7400	9730	5250	7490	7411.89	4.12	0	126	7810	7650	7570	7410	7330	7610	7370	17	2240	100	4940	10	1	17330000	1295	7.32	0.81	12	0.02	1020.00	9169.00	11410	20230207	-34.53	6980	20221012	7.02	11410	-34.53	20230207	7150	4.48	20230727	11410	-34.53	20230207	6980	7.02	20221012	2.75	N	377450	100	17 억		714326	N	N	0	N	00	N
34	20230921	161055	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	-160	5	-2.09	298215280	39394	168.01	7610	7730	7490	9940	5360	7650	7571.18	4.17	0	-8970	7816	7732	7666	7582	7516	7700	7550	17	2290	100	5040	10	1	17330000	1298	7.34	0.82	12	0.23	1020.00	9169.00	11410	20230207	-34.36	6980	20221012	7.31	11410	-34.36	20230207	7150	4.76	20230727	11410	-34.36	20230207	6980	7.31	20221012	2.73	N	377450	100	17 억		723077	N	N	0	N	00	N
35	20230921	151045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-140	5	-1.83	261980450	34561	147.39	7610	7730	7500	9940	5360	7650	7580.23	4.17	0	-8589	7816	7732	7666	7582	7516	7700	7550	17	2290	100	5040	10	1	17330000	1301	7.36	0.82	12	0.20	1020.00	9169.00	11410	20230207	-34.18	6980	20221012	7.59	11410	-34.18	20230207	7150	5.03	20230727	11410	-34.18	20230207	6980	7.59	20221012	2.73	N	377450	100	17 억		723077	N	N	0	N	00	N
36	20230921	141050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	-80	5	-1.05	215601050	28406	121.14	7610	7730	7510	9940	5360	7650	7589.98	4.17	0	-8256	7816	7732	7666	7582	7516	7700	7550	17	2290	100	5040	10	1	17330000	1312	7.42	0.83	12	0.16	1020.00	9169.00	11410	20230207	-33.65	6980	20221012	8.45	11410	-33.65	20230207	7150	5.87	20230727	11410	-33.65	20230207	6980	8.45	20221012	2.73	N	377450	100	17 억		723077	N	N	0	N	00	N
37	20230921	131050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	-80	5	-1.05	201111350	26483	112.94	7610	7730	7510	9940	5360	7650	7593.98	4.17	0	-7595	7816	7732	7666	7582	7516	7700	7550	17	2290	100	5040	10	1	17330000	1312	7.42	0.83	12	0.15	1020.00	9169.00	11410	20230207	-33.65	6980	20221012	8.45	11410	-33.65	20230207	7150	5.87	20230727	11410	-33.65	20230207	6980	8.45	20221012	2.73	N	377450	100	17 억		723077	N	N	0	N	00	N
38	20230921	121041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	-80	5	-1.05	169596870	22301	95.11	7610	7730	7510	9940	5360	7650	7604.90	4.17	0	-6980	7816	7732	7666	7582	7516	7700	7550	17	2290	100	5040	10	1	17330000	1312	7.42	0.83	12	0.13	1020.00	9169.00	11410	20230207	-33.65	6980	20221012	8.45	11410	-33.65	20230207	7150	5.87	20230727	11410	-33.65	20230207	6980	8.45	20221012	2.73	N	377450	100	17 억		723077	N	N	0	N	00	N
39	20230921	111104	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	-40	5	-0.52	156006400	20507	87.46	7610	7730	7510	9940	5360	7650	7607.47	4.17	0	-5996	7816	7732	7666	7582	7516	7700	7550	17	2290	100	5040	10	1	17330000	1319	7.46	0.83	12	0.12	1020.00	9169.00	11410	20230207	-33.30	6980	20221012	9.03	11410	-33.30	20230207	7150	6.43	20230727	11410	-33.30	20230207	6980	9.03	20221012	2.73	N	377450	100	17 억		723077	N	N	0	N	00	N
40	20230921	101040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	-70	5	-0.92	105938700	13892	59.25	7610	7730	7510	9940	5360	7650	7625.88	4.17	0	-5578	7816	7732	7666	7582	7516	7700	7550	17	2290	100	5040	10	1	17330000	1314	7.43	0.83	12	0.08	1020.00	9169.00	11410	20230207	-33.57	6980	20221012	8.60	11410	-33.57	20230207	7150	6.01	20230727	11410	-33.57	20230207	6980	8.60	20221012	2.73	N	377450	100	17 억		723077	N	N	0	N	00	N
41	20230921	091043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	-90	5	-1.18	20006070	2649	11.30	7610	7610	7510	9940	5360	7650	7552.31	4.17	0	-536	7816	7732	7666	7582	7516	7700	7550	17	2290	100	5040	10	1	17330000	1310	7.41	0.82	12	0.02	1020.00	9169.00	11410	20230207	-33.74	6980	20221012	8.31	11410	-33.74	20230207	7150	5.73	20230727	11410	-33.74	20230207	6980	8.31	20221012	2.73	N	377450	100	17 억		723077	N	N	0	N	00	N
42	20230920	161054	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	-80	5	-1.03	179248420	23426	109.71	7730	7750	7600	10040	5420	7730	7651.69	4.21	0	-6678	7916	7822	7756	7662	7596	7790	7630	17	2310	100	5100	10	1	17330000	1326	7.50	0.83	12	0.14	1020.00	9169.00	11410	20230207	-32.95	6980	20221012	9.60	11410	-32.95	20230207	7150	6.99	20230727	11410	-32.95	20230207	6980	9.60	20221012	2.76	N	377450	100	17 억		729755	N	N	0	N	00	N
43	20230920	151024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7680	-50	5	-0.65	176775800	23103	108.20	7730	7750	7600	10040	5420	7730	7651.64	4.21	0	-6590	7916	7822	7756	7662	7596	7790	7630	17	2310	100	5100	10	1	17330000	1331	7.53	0.84	12	0.13	1020.00	9169.00	11410	20230207	-32.69	6980	20221012	10.03	11410	-32.69	20230207	7150	7.41	20230727	11410	-32.69	20230207	6980	10.03	20221012	2.76	N	377450	100	17 억		729755	N	N	0	N	00	N
44	20230920	141043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7640	-90	5	-1.16	163563650	21372	100.09	7730	7750	7600	10040	5420	7730	7653.17	4.21	0	-6086	7916	7822	7756	7662	7596	7790	7630	17	2310	100	5100	10	1	17330000	1324	7.49	0.83	12	0.12	1020.00	9169.00	11410	20230207	-33.04	6980	20221012	9.46	11410	-33.04	20230207	7150	6.85	20230727	11410	-33.04	20230207	6980	9.46	20221012	2.76	N	377450	100	17 억		729755	N	N	0	N	00	N
45	20230920	131035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	-80	5	-1.03	142199480	18576	86.99	7730	7750	7600	10040	5420	7730	7655.01	4.21	0	-3434	7916	7822	7756	7662	7596	7790	7630	17	2310	100	5100	10	1	17330000	1326	7.50	0.83	12	0.11	1020.00	9169.00	11410	20230207	-32.95	6980	20221012	9.60	11410	-32.95	20230207	7150	6.99	20230727	11410	-32.95	20230207	6980	9.60	20221012	2.76	N	377450	100	17 억		729755	N	N	0	N	00	N
46	20230920	121033	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	-60	5	-0.78	88150740	11490	53.81	7730	7750	7650	10040	5420	7730	7671.95	4.21	0	-2138	7916	7822	7756	7662	7596	7790	7630	17	2310	100	5100	10	1	17330000	1329	7.52	0.84	12	0.07	1020.00	9169.00	11410	20230207	-32.78	6980	20221012	9.89	11410	-32.78	20230207	7150	7.27	20230727	11410	-32.78	20230207	6980	9.89	20221012	2.76	N	377450	100	17 억		729755	N	N	0	N	00	N
47	20230920	111042	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-40	5	-0.52	47025120	6120	28.66	7730	7750	7660	10040	5420	7730	7683.84	4.21	0	-123	7916	7822	7756	7662	7596	7790	7630	17	2310	100	5100	10	1	17330000	1333	7.54	0.84	12	0.04	1020.00	9169.00	11410	20230207	-32.60	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11410	-32.60	20230207	6980	10.17	20221012	2.76	N	377450	100	17 억		729755	N	N	0	N	00	N
48	20230920	101020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	0	3	0.00	28941700	3765	17.63	7730	7750	7670	10040	5420	7730	7687.04	4.21	0	-353	7916	7822	7756	7662	7596	7790	7630	17	2310	100	5100	10	1	17330000	1340	7.58	0.84	12	0.02	1020.00	9169.00	11410	20230207	-32.25	6980	20221012	10.74	11410	-32.25	20230207	7150	8.11	20230727	11410	-32.25	20230207	6980	10.74	20221012	2.76	N	377450	100	17 억		729755	N	N	0	N	00	N
49	20230920	091032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	0	3	0.00	2037080	264	1.24	7730	7730	7700	10040	5420	7730	7716.21	4.21	0	-22	7916	7822	7756	7662	7596	7790	7630	17	2310	100	5100	10	1	17330000	1340	7.58	0.84	12	0.00	1020.00	9169.00	11410	20230207	-32.25	6980	20221012	10.74	11410	-32.25	20230207	7150	8.11	20230727	11410	-32.25	20230207	6980	10.74	20221012	2.76	N	377450	100	17 억		729755	N	N	0	N	00	N
50	20230919	161029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	-70	5	-0.90	164348620	21266	82.76	7850	7850	7690	10140	5460	7800	7728.23	4.23	0	-3062	8000	7900	7800	7700	7600	7950	7750	17	2340	100	5140	10	1	17330000	1340	7.58	0.84	12	0.12	1020.00	9169.00	11410	20230207	-32.25	6980	20221012	10.74	11410	-32.25	20230207	7150	8.11	20230727	11410	-32.25	20230207	6980	10.74	20221012	2.77	N	377450	100	17 억		733090	N	N	0	N	00	N
51	20230919	151031	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-60	5	-0.77	157926650	20434	79.53	7850	7850	7690	10140	5460	7800	7728.62	4.23	0	-3021	8000	7900	7800	7700	7600	7950	7750	17	2340	100	5140	10	1	17330000	1341	7.59	0.84	12	0.12	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.77	N	377450	100	17 억		733090	N	N	0	N	00	N
52	20230919	141034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-80	5	-1.03	146670560	18975	73.85	7850	7850	7690	10140	5460	7800	7729.67	4.23	0	-2849	8000	7900	7800	7700	7600	7950	7750	17	2340	100	5140	10	1	17330000	1338	7.57	0.84	12	0.11	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.77	N	377450	100	17 억		733090	N	N	0	N	00	N
53	20230919	131014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-20	5	-0.26	107454870	13890	54.06	7850	7850	7690	10140	5460	7800	7736.13	4.23	0	-2762	8000	7900	7800	7700	7600	7950	7750	17	2340	100	5140	10	1	17330000	1348	7.63	0.85	12	0.08	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.77	N	377450	100	17 억		733090	N	N	0	N	00	N
54	20230919	121029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	-40	5	-0.51	104706760	13536	52.68	7850	7850	7690	10140	5460	7800	7735.43	4.23	0	-2645	8000	7900	7800	7700	7600	7950	7750	17	2340	100	5140	10	1	17330000	1345	7.61	0.85	12	0.08	1020.00	9169.00	11410	20230207	-31.99	6980	20221012	11.17	11410	-31.99	20230207	7150	8.53	20230727	11410	-31.99	20230207	6980	11.17	20221012	2.77	N	377450	100	17 억		733090	N	N	0	N	00	N
55	20230919	111035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	-90	5	-1.15	95570460	12357	48.09	7850	7850	7690	10140	5460	7800	7734.12	4.23	0	-2277	8000	7900	7800	7700	7600	7950	7750	17	2340	100	5140	10	1	17330000	1336	7.56	0.84	12	0.07	1020.00	9169.00	11410	20230207	-32.43	6980	20221012	10.46	11410	-32.43	20230207	7150	7.83	20230727	11410	-32.43	20230207	6980	10.46	20221012	2.77	N	377450	100	17 억		733090	N	N	0	N	00	N
56	20230919	101027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-100	5	-1.28	74711850	9651	37.56	7850	7850	7700	10140	5460	7800	7741.36	4.23	0	-1922	8000	7900	7800	7700	7600	7950	7750	17	2340	100	5140	10	1	17330000	1334	7.55	0.84	12	0.06	1020.00	9169.00	11410	20230207	-32.52	6980	20221012	10.32	11410	-32.52	20230207	7150	7.69	20230727	11410	-32.52	20230207	6980	10.32	20221012	2.77	N	377450	100	17 억		733090	N	N	0	N	00	N
57	20230919	091026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	-30	5	-0.38	4207200	538	2.09	7850	7850	7770	10140	5460	7800	7820.07	4.23	0	-276	8000	7900	7800	7700	7600	7950	7750	17	2340	100	5140	10	1	17330000	1347	7.62	0.85	12	0.00	1020.00	9169.00	11410	20230207	-31.90	6980	20221012	11.32	11410	-31.90	20230207	7150	8.67	20230727	11410	-31.90	20230207	6980	11.32	20221012	2.77	N	377450	100	17 억		733090	N	N	0	N	00	N
58	20230918	161030	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	20	2	0.26	200027160	25584	76.34	7700	7900	7700	10110	5450	7780	7818.45	4.22	0	3212	7946	7862	7796	7712	7646	7905	7755	17	2330	100	5130	10	1	17330000	1352	7.65	0.85	12	0.15	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.77	N	377450	100	17 억		731223	N	N	0	N	00	N
59	20230918	151027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	-10	5	-0.13	186015340	23783	70.97	7700	7900	7700	10110	5450	7780	7821.36	4.22	0	3230	7946	7862	7796	7712	7646	7905	7755	17	2330	100	5130	10	1	17330000	1347	7.62	0.85	12	0.14	1020.00	9169.00	11410	20230207	-31.90	6980	20221012	11.32	11410	-31.90	20230207	7150	8.67	20230727	11410	-31.90	20230207	6980	11.32	20221012	2.77	N	377450	100	17 억		731223	N	N	0	N	00	N
60	20230918	141052	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7830	50	2	0.64	170897040	21843	65.18	7700	7900	7700	10110	5450	7780	7823.88	4.22	0	3887	7946	7862	7796	7712	7646	7905	7755	17	2330	100	5130	10	1	17330000	1357	7.68	0.85	12	0.13	1020.00	9169.00	11410	20230207	-31.38	6980	20221012	12.18	11410	-31.38	20230207	7150	9.51	20230727	11410	-31.38	20230207	6980	12.18	20221012	2.77	N	377450	100	17 억		731223	N	N	0	N	00	N
61	20230918	131025	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	0	3	0.00	148214050	18942	56.52	7700	7900	7700	10110	5450	7780	7824.63	4.22	0	5247	7946	7862	7796	7712	7646	7905	7755	17	2330	100	5130	10	1	17330000	1348	7.63	0.85	12	0.11	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.77	N	377450	100	17 억		731223	N	N	0	N	00	N
62	20230918	121035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	30	2	0.39	120539750	15388	45.92	7700	7900	7700	10110	5450	7780	7833.36	4.22	0	5050	7946	7862	7796	7712	7646	7905	7755	17	2330	100	5130	10	1	17330000	1353	7.66	0.85	12	0.09	1020.00	9169.00	11410	20230207	-31.55	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11410	-31.55	20230207	6980	11.89	20221012	2.77	N	377450	100	17 억		731223	N	N	0	N	00	N
63	20230918	111015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	20	2	0.26	114723540	14642	43.69	7700	7900	7700	10110	5450	7780	7835.24	4.22	0	5038	7946	7862	7796	7712	7646	7905	7755	17	2330	100	5130	10	1	17330000	1352	7.65	0.85	12	0.08	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.77	N	377450	100	17 억		731223	N	N	0	N	00	N
64	20230918	101009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7870	90	2	1.16	104968070	13391	39.96	7700	7900	7700	10110	5450	7780	7838.70	4.22	0	5478	7946	7862	7796	7712	7646	7905	7755	17	2330	100	5130	10	1	17330000	1364	7.72	0.86	12	0.08	1020.00	9169.00	11410	20230207	-31.03	6980	20221012	12.75	11410	-31.03	20230207	7150	10.07	20230727	11410	-31.03	20230207	6980	12.75	20221012	2.77	N	377450	100	17 억		731223	N	N	0	N	00	N
65	20230918	091015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	60	2	0.77	39907150	5096	15.21	7700	7890	7700	10110	5450	7780	7831.07	4.22	0	-889	7946	7862	7796	7712	7646	7905	7755	17	2330	100	5130	10	1	17330000	1359	7.69	0.86	12	0.03	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.77	N	377450	100	17 억		731223	N	N	0	N	00	N
66	20230915	161023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	90	2	1.17	261153980	33513	189.22	7730	7880	7730	9990	5390	7690	7792.66	4.14	0	13488	7850	7770	7720	7640	7590	7745	7615	17	2300	100	5070	10	1	17330000	1348	7.63	0.85	12	0.19	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.78	N	377450	100	17 억		717735	N	N	0	N	00	N
67	20230915	151020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	100	2	1.30	253203550	32490	183.45	7730	7880	7730	9990	5390	7690	7793.28	4.14	0	13427	7850	7770	7720	7640	7590	7745	7615	17	2300	100	5070	10	1	17330000	1350	7.64	0.85	12	0.19	1020.00	9169.00	11410	20230207	-31.73	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.78	N	377450	100	17 억		717735	N	N	0	N	00	N
68	20230915	141025	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	80	2	1.04	237761960	30503	172.23	7730	7880	7730	9990	5390	7690	7794.71	4.14	0	13149	7850	7770	7720	7640	7590	7745	7615	17	2300	100	5070	10	1	17330000	1347	7.62	0.85	12	0.18	1020.00	9169.00	11410	20230207	-31.90	6980	20221012	11.32	11410	-31.90	20230207	7150	8.67	20230727	11410	-31.90	20230207	6980	11.32	20221012	2.78	N	377450	100	17 억		717735	N	N	0	N	00	N
69	20230915	131012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	90	2	1.17	208968230	26797	151.30	7730	7880	7730	9990	5390	7690	7798.19	4.14	0	12767	7850	7770	7720	7640	7590	7745	7615	17	2300	100	5070	10	1	17330000	1348	7.63	0.85	12	0.15	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.78	N	377450	100	17 억		717735	N	N	0	N	00	N
70	20230915	121019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	100	2	1.30	204884100	26272	148.34	7730	7880	7730	9990	5390	7690	7798.57	4.14	0	12638	7850	7770	7720	7640	7590	7745	7615	17	2300	100	5070	10	1	17330000	1350	7.64	0.85	12	0.15	1020.00	9169.00	11410	20230207	-31.73	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.78	N	377450	100	17 억		717735	N	N	0	N	00	N
71	20230915	111028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	120	2	1.56	147175390	18841	106.38	7730	7880	7730	9990	5390	7690	7811.44	4.14	0	8989	7850	7770	7720	7640	7590	7745	7615	17	2300	100	5070	10	1	17330000	1353	7.66	0.85	12	0.11	1020.00	9169.00	11410	20230207	-31.55	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11410	-31.55	20230207	6980	11.89	20221012	2.78	N	377450	100	17 억		717735	N	N	0	N	00	N
72	20230915	101026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	100	2	1.30	94285020	12063	68.11	7730	7880	7730	9990	5390	7690	7816.05	4.14	0	4879	7850	7770	7720	7640	7590	7745	7615	17	2300	100	5070	10	1	17330000	1350	7.64	0.85	12	0.07	1020.00	9169.00	11410	20230207	-31.73	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.78	N	377450	100	17 억		717735	N	N	0	N	00	N
73	20230915	091014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	160	2	2.08	35423960	4523	25.54	7730	7880	7730	9990	5390	7690	7831.96	4.14	0	1771	7850	7770	7720	7640	7590	7745	7615	17	2300	100	5070	10	1	17330000	1360	7.70	0.86	12	0.03	1020.00	9169.00	11410	20230207	-31.20	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11410	-31.20	20230207	6980	12.46	20221012	2.78	N	377450	100	17 억		717735	N	N	0	N	00	N
74	20230914	161026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-60	5	-0.77	136393970	17711	79.60	7780	7800	7670	10070	5430	7750	7701.23	4.13	0	2885	7876	7812	7736	7672	7596	7845	7705	17	2320	100	5110	10	1	17330000	1333	7.54	0.84	12	0.10	1020.00	9169.00	11410	20230207	-32.60	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11410	-32.60	20230207	6980	10.17	20221012	2.78	N	377450	100	17 억		715181	N	N	0	N	00	N
75	20230914	150952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-30	5	-0.39	132248520	17172	77.17	7780	7800	7670	10070	5430	7750	7701.40	4.13	0	2852	7876	7812	7736	7672	7596	7845	7705	17	2320	100	5110	10	1	17330000	1338	7.57	0.84	12	0.10	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.78	N	377450	100	17 억		715181	N	N	0	N	00	N
76	20230914	141019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	-40	5	-0.52	101365040	13162	59.15	7780	7800	7670	10070	5430	7750	7701.34	4.13	0	1689	7876	7812	7736	7672	7596	7845	7705	17	2320	100	5110	10	1	17330000	1336	7.56	0.84	12	0.08	1020.00	9169.00	11410	20230207	-32.43	6980	20221012	10.46	11410	-32.43	20230207	7150	7.83	20230727	11410	-32.43	20230207	6980	10.46	20221012	2.78	N	377450	100	17 억		715181	N	N	0	N	00	N
77	20230914	130957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-60	5	-0.77	86414370	11221	50.43	7780	7800	7670	10070	5430	7750	7701.13	4.13	0	1895	7876	7812	7736	7672	7596	7845	7705	17	2320	100	5110	10	1	17330000	1333	7.54	0.84	12	0.06	1020.00	9169.00	11410	20230207	-32.60	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11410	-32.60	20230207	6980	10.17	20221012	2.78	N	377450	100	17 억		715181	N	N	0	N	00	N
78	20230914	121006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	10	2	0.13	77407060	10050	45.17	7780	7800	7670	10070	5430	7750	7702.20	4.13	0	1689	7876	7812	7736	7672	7596	7845	7705	17	2320	100	5110	10	1	17330000	1345	7.61	0.85	12	0.06	1020.00	9169.00	11410	20230207	-31.99	6980	20221012	11.17	11410	-31.99	20230207	7150	8.53	20230727	11410	-31.99	20230207	6980	11.17	20221012	2.78	N	377450	100	17 억		715181	N	N	0	N	00	N
79	20230914	110958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-50	5	-0.65	28476500	3686	16.57	7780	7800	7670	10070	5430	7750	7725.58	4.13	0	125	7876	7812	7736	7672	7596	7845	7705	17	2320	100	5110	10	1	17330000	1334	7.55	0.84	12	0.02	1020.00	9169.00	11410	20230207	-32.52	6980	20221012	10.32	11410	-32.52	20230207	7150	7.69	20230727	11410	-32.52	20230207	6980	10.32	20221012	2.78	N	377450	100	17 억		715181	N	N	0	N	00	N
80	20230914	100952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-10	5	-0.13	9448830	1215	5.46	7780	7800	7740	10070	5430	7750	7776.81	4.13	0	98	7876	7812	7736	7672	7596	7845	7705	17	2320	100	5110	10	1	17330000	1341	7.59	0.84	12	0.01	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.78	N	377450	100	17 억		715181	N	N	0	N	00	N
81	20230914	091011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	30	2	0.39	2397220	308	1.38	7780	7800	7770	10070	5430	7750	7783.18	4.13	0	-22	7876	7812	7736	7672	7596	7845	7705	17	2320	100	5110	10	1	17330000	1348	7.63	0.85	12	0.00	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.78	N	377450	100	17 억		715181	N	N	0	N	00	N
82	20230913	161015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	-40	5	-0.51	168200380	21804	68.27	7700	7800	7660	10120	5460	7790	7714.20	4.19	0	-5639	7910	7850	7750	7690	7590	7880	7720	17	2330	100	5140	10	1	17330000	1343	7.60	0.85	12	0.13	1020.00	9169.00	11410	20230207	-32.08	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11410	-32.08	20230207	6980	11.03	20221012	2.87	N	377450	100	17 억		726028	N	N	0	N	00	N
83	20230913	151006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-50	5	-0.64	161938390	20996	65.74	7700	7800	7660	10120	5460	7790	7712.82	4.19	0	-5712	7910	7850	7750	7690	7590	7880	7720	17	2330	100	5140	10	1	17330000	1341	7.59	0.84	12	0.12	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.87	N	377450	100	17 억		726028	N	N	0	N	00	N
84	20230913	141014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-100	5	-1.28	109795690	14262	44.65	7700	7800	7660	10120	5460	7790	7698.48	4.19	0	-7172	7910	7850	7750	7690	7590	7880	7720	17	2330	100	5140	10	1	17330000	1333	7.54	0.84	12	0.08	1020.00	9169.00	11410	20230207	-32.60	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11410	-32.60	20230207	6980	10.17	20221012	2.87	N	377450	100	17 억		726028	N	N	0	N	00	N
85	20230913	130944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-90	5	-1.16	92309010	11989	37.54	7700	7800	7660	10120	5460	7790	7699.48	4.19	0	-7159	7910	7850	7750	7690	7590	7880	7720	17	2330	100	5140	10	1	17330000	1334	7.55	0.84	12	0.07	1020.00	9169.00	11410	20230207	-32.52	6980	20221012	10.32	11410	-32.52	20230207	7150	7.69	20230727	11410	-32.52	20230207	6980	10.32	20221012	2.87	N	377450	100	17 억		726028	N	N	0	N	00	N
86	20230913	121011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	-80	5	-1.03	76561590	9943	31.13	7700	7800	7660	10120	5460	7790	7700.05	4.19	0	-5465	7910	7850	7750	7690	7590	7880	7720	17	2330	100	5140	10	1	17330000	1336	7.56	0.84	12	0.06	1020.00	9169.00	11410	20230207	-32.43	6980	20221012	10.46	11410	-32.43	20230207	7150	7.83	20230727	11410	-32.43	20230207	6980	10.46	20221012	2.87	N	377450	100	17 억		726028	N	N	0	N	00	N
87	20230913	111010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-50	5	-0.64	68571970	8905	27.88	7700	7800	7660	10120	5460	7790	7700.39	4.19	0	-4449	7910	7850	7750	7690	7590	7880	7720	17	2330	100	5140	10	1	17330000	1341	7.59	0.84	12	0.05	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.87	N	377450	100	17 억		726028	N	N	0	N	00	N
88	20230913	100955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-70	5	-0.90	17371940	2251	7.05	7700	7800	7690	10120	5460	7790	7717.43	4.19	0	-1158	7910	7850	7750	7690	7590	7880	7720	17	2330	100	5140	10	1	17330000	1338	7.57	0.84	12	0.01	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.87	N	377450	100	17 억		726028	N	N	0	N	00	N
89	20230913	090947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-50	5	-0.64	7981870	1036	3.24	7700	7740	7690	10120	5460	7790	7704.51	4.19	0	-858	7910	7850	7750	7690	7590	7880	7720	17	2330	100	5140	10	1	17330000	1341	7.59	0.84	12	0.01	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.87	N	377450	100	17 억		726028	N	N	0	N	00	N
90	20230912	160945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	-10	5	-0.13	241600680	31299	84.54	7780	7810	7650	10140	5460	7800	7718.56	4.25	0	-9829	7986	7892	7806	7712	7626	7850	7670	17	2340	100	5140	10	1	17330000	1350	7.64	0.85	12	0.18	1020.00	9169.00	11410	20230207	-31.73	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.78	N	377450	100	17 억		735857	N	N	0	N	00	N
91	20230912	150955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	-70	5	-0.90	220897930	28630	77.33	7780	7810	7650	10140	5460	7800	7715.61	4.25	0	-8113	7986	7892	7806	7712	7626	7850	7670	17	2340	100	5140	10	1	17330000	1340	7.58	0.84	12	0.17	1020.00	9169.00	11410	20230207	-32.25	6980	20221012	10.74	11410	-32.25	20230207	7150	8.11	20230727	11410	-32.25	20230207	6980	10.74	20221012	2.78	N	377450	100	17 억		735857	N	N	0	N	00	N
92	20230912	140952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	-50	5	-0.64	172752150	22355	60.38	7780	7810	7670	10140	5460	7800	7727.67	4.25	0	-7570	7986	7892	7806	7712	7626	7850	7670	17	2340	100	5140	10	1	17330000	1343	7.60	0.85	12	0.13	1020.00	9169.00	11410	20230207	-32.08	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11410	-32.08	20230207	6980	11.03	20221012	2.78	N	377450	100	17 억		735857	N	N	0	N	00	N
93	20230912	130940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-80	5	-1.03	87774290	11307	30.54	7780	7810	7710	10140	5460	7800	7762.83	4.25	0	-2053	7986	7892	7806	7712	7626	7850	7670	17	2340	100	5140	10	1	17330000	1338	7.57	0.84	12	0.07	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.78	N	377450	100	17 억		735857	N	N	0	N	00	N
94	20230912	120940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	-50	5	-0.64	80122940	10317	27.87	7780	7810	7720	10140	5460	7800	7766.11	4.25	0	-1568	7986	7892	7806	7712	7626	7850	7670	17	2340	100	5140	10	1	17330000	1343	7.60	0.85	12	0.06	1020.00	9169.00	11410	20230207	-32.08	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11410	-32.08	20230207	6980	11.03	20221012	2.78	N	377450	100	17 억		735857	N	N	0	N	00	N
95	20230912	110947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	-50	5	-0.64	66236550	8522	23.02	7780	7810	7750	10140	5460	7800	7772.42	4.25	0	-1107	7986	7892	7806	7712	7626	7850	7670	17	2340	100	5140	10	1	17330000	1343	7.60	0.85	12	0.05	1020.00	9169.00	11410	20230207	-32.08	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11410	-32.08	20230207	6980	11.03	20221012	2.78	N	377450	100	17 억		735857	N	N	0	N	00	N
96	20230912	100936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	10	2	0.13	30870700	3974	10.73	7780	7810	7750	10140	5460	7800	7768.17	4.25	0	421	7986	7892	7806	7712	7626	7850	7670	17	2340	100	5140	10	1	17330000	1353	7.66	0.85	12	0.02	1020.00	9169.00	11410	20230207	-31.55	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11410	-31.55	20230207	6980	11.89	20221012	2.78	N	377450	100	17 억		735857	N	N	0	N	00	N
97	20230912	090959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	0	3	0.00	2011540	258	0.70	7780	7810	7780	10140	5460	7800	7796.67	4.25	0	202	7986	7892	7806	7712	7626	7850	7670	17	2340	100	5140	10	1	17330000	1352	7.65	0.85	12	0.00	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.78	N	377450	100	17 억		735857	N	N	0	N	00	N
98	20230911	160939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	-100	5	-1.27	287169670	36997	20.22	7880	7900	7720	10270	5530	7900	7761.97	4.23	0	3356	8340	8120	7880	7660	7420	8230	7770	17	2370	100	5210	10	1	17330000	1352	7.65	0.85	12	0.21	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.77	N	377450	100	17 억		732465	N	N	0	N	00	N
99	20230911	150941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	-90	5	-1.14	277682770	35778	19.55	7880	7900	7720	10270	5530	7900	7761.27	4.23	0	3467	8340	8120	7880	7660	7420	8230	7770	17	2370	100	5210	10	1	17330000	1353	7.66	0.85	12	0.21	1020.00	9169.00	11410	20230207	-31.55	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11410	-31.55	20230207	6980	11.89	20221012	2.77	N	377450	100	17 억		732465	N	N	0	N	00	N
100	20230911	140951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	-140	5	-1.77	251216500	32370	17.69	7880	7900	7720	10270	5530	7900	7760.78	4.23	0	4623	8340	8120	7880	7660	7420	8230	7770	17	2370	100	5210	10	1	17330000	1345	7.61	0.85	12	0.19	1020.00	9169.00	11410	20230207	-31.99	6980	20221012	11.17	11410	-31.99	20230207	7150	8.53	20230727	11410	-31.99	20230207	6980	11.17	20221012	2.77	N	377450	100	17 억		732465	N	N	0	N	00	N
101	20230911	130924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	-130	5	-1.65	212976990	27427	14.99	7880	7900	7720	10270	5530	7900	7765.23	4.23	0	5814	8340	8120	7880	7660	7420	8230	7770	17	2370	100	5210	10	1	17330000	1347	7.62	0.85	12	0.16	1020.00	9169.00	11410	20230207	-31.90	6980	20221012	11.32	11410	-31.90	20230207	7150	8.67	20230727	11410	-31.90	20230207	6980	11.32	20221012	2.77	N	377450	100	17 억		732465	N	N	0	N	00	N
102	20230911	120941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	-110	5	-1.39	205167710	26420	14.44	7880	7900	7720	10270	5530	7900	7765.62	4.23	0	6475	8340	8120	7880	7660	7420	8230	7770	17	2370	100	5210	10	1	17330000	1350	7.64	0.85	12	0.15	1020.00	9169.00	11410	20230207	-31.73	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.77	N	377450	100	17 억		732465	N	N	0	N	00	N
103	20230911	110922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-120	5	-1.52	92749800	11887	6.50	7880	7900	7750	10270	5530	7900	7802.62	4.23	0	-1248	8340	8120	7880	7660	7420	8230	7770	17	2370	100	5210	10	1	17330000	1348	7.63	0.85	12	0.07	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.77	N	377450	100	17 억		732465	N	N	0	N	00	N
104	20230911	100924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-120	5	-1.52	46483430	5929	3.24	7880	7900	7780	10270	5530	7900	7840.01	4.23	0	-19	8340	8120	7880	7660	7420	8230	7770	17	2370	100	5210	10	1	17330000	1348	7.63	0.85	12	0.03	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.77	N	377450	100	17 억		732465	N	N	0	N	00	N
105	20230911	090921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	-40	5	-0.51	11897480	1514	0.83	7880	7900	7840	10270	5530	7900	7858.31	4.23	0	557	8340	8120	7880	7660	7420	8230	7770	17	2370	100	5210	10	1	17330000	1362	7.71	0.86	12	0.01	1020.00	9169.00	11410	20230207	-31.11	6980	20221012	12.61	11410	-31.11	20230207	7150	9.93	20230727	11410	-31.11	20230207	6980	12.61	20221012	2.77	N	377450	100	17 억		732465	N	N	0	N	00	N
106	20230908	160946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7900	180	2	2.33	1441585910	182498	423.10	7640	8100	7640	10030	5410	7720	7899.19	4.22	0	385	8046	7882	7726	7562	7406	7965	7645	17	2310	100	5090	10	1	17330000	1369	7.75	0.86	12	1.05	1020.00	9169.00	11410	20230207	-30.76	6980	20221012	13.18	11410	-30.76	20230207	7150	10.49	20230727	11410	-30.76	20230207	6980	13.18	20221012	2.81	N	377450	100	17 억		731887	N	N	0	N	00	N
107	20230908	150947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7880	160	2	2.07	1425671000	180483	418.42	7640	8100	7640	10030	5410	7720	7899.20	4.22	0	597	8046	7882	7726	7562	7406	7965	7645	17	2310	100	5090	10	1	17330000	1366	7.73	0.86	12	1.04	1020.00	9169.00	11410	20230207	-30.94	6980	20221012	12.89	11410	-30.94	20230207	7150	10.21	20230727	11410	-30.94	20230207	6980	12.89	20221012	2.81	N	377450	100	17 억		731887	N	N	0	N	00	N
108	20230908	140935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7930	210	2	2.72	1343605310	170118	394.39	7640	8100	7640	10030	5410	7720	7898.08	4.22	0	-2059	8046	7882	7726	7562	7406	7965	7645	17	2310	100	5090	10	1	17330000	1374	7.77	0.86	12	0.98	1020.00	9169.00	11410	20230207	-30.50	6980	20221012	13.61	11410	-30.50	20230207	7150	10.91	20230727	11410	-30.50	20230207	6980	13.61	20221012	2.81	N	377450	100	17 억		731887	N	N	0	N	00	N
109	20230908	130945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	90	2	1.17	1108317500	140215	325.07	7640	8100	7640	10030	5410	7720	7904.41	4.22	0	-13749	8046	7882	7726	7562	7406	7965	7645	17	2310	100	5090	10	1	17330000	1353	7.66	0.85	12	0.81	1020.00	9169.00	11410	20230207	-31.55	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11410	-31.55	20230207	6980	11.89	20221012	2.81	N	377450	100	17 억		731887	N	N	0	N	00	N
110	20230908	120957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	80	2	1.04	982469770	124057	287.61	7640	8100	7640	10030	5410	7720	7919.50	4.22	0	-18414	8046	7882	7726	7562	7406	7965	7645	17	2310	100	5090	10	1	17330000	1352	7.65	0.85	12	0.72	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.81	N	377450	100	17 억		731887	N	N	0	N	00	N
111	20230908	110951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	120	2	1.55	913516080	115226	267.13	7640	8100	7640	10030	5410	7720	7928.04	4.22	0	-22712	8046	7882	7726	7562	7406	7965	7645	17	2310	100	5090	10	1	17330000	1359	7.69	0.86	12	0.66	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.81	N	377450	100	17 억		731887	N	N	0	N	00	N
112	20230908	100943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	30	2	0.39	35440580	4611	10.69	7640	7750	7640	10030	5410	7720	7686.09	4.22	0	-1328	8046	7882	7726	7562	7406	7965	7645	17	2310	100	5090	10	1	17330000	1343	7.60	0.85	12	0.03	1020.00	9169.00	11410	20230207	-32.08	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11410	-32.08	20230207	6980	11.03	20221012	2.81	N	377450	100	17 억		731887	N	N	0	N	00	N
113	20230908	090951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-20	5	-0.26	2310350	302	0.70	7640	7710	7640	10030	5410	7720	7650.17	4.22	0	-30	8046	7882	7726	7562	7406	7965	7645	17	2310	100	5090	10	1	17330000	1334	7.55	0.84	12	0.00	1020.00	9169.00	11410	20230207	-32.52	6980	20221012	10.32	11410	-32.52	20230207	7150	7.69	20230727	11410	-32.52	20230207	6980	10.32	20221012	2.81	N	377450	100	17 억		731887	N	N	0	N	00	N
114	20230907	160932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	10	2	0.13	331094580	43114	114.21	7700	7890	7570	10020	5400	7710	7679.51	4.28	0	-9257	7850	7780	7700	7630	7550	7815	7665	17	2310	100	5080	10	1	17330000	1338	7.57	0.84	12	0.25	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.80	N	377450	100	17 억		741144	N	N	0	N	00	N
115	20230907	150937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-20	5	-0.26	299136980	38960	103.21	7700	7890	7570	10020	5400	7710	7678.05	4.28	0	-7215	7850	7780	7700	7630	7550	7815	7665	17	2310	100	5080	10	1	17330000	1333	7.54	0.84	12	0.22	1020.00	9169.00	11410	20230207	-32.60	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11410	-32.60	20230207	6980	10.17	20221012	2.80	N	377450	100	17 억		741144	N	N	0	N	00	N
116	20230907	140937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	-40	5	-0.52	222575070	28902	76.56	7700	7890	7610	10020	5400	7710	7701.03	4.28	0	-6615	7850	7780	7700	7630	7550	7815	7665	17	2310	100	5080	10	1	17330000	1329	7.52	0.84	12	0.17	1020.00	9169.00	11410	20230207	-32.78	6980	20221012	9.89	11410	-32.78	20230207	7150	7.27	20230727	11410	-32.78	20230207	6980	9.89	20221012	2.80	N	377450	100	17 억		741144	N	N	0	N	00	N
117	20230907	130931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-20	5	-0.26	176214410	22829	60.48	7700	7890	7650	10020	5400	7710	7718.88	4.28	0	-6215	7850	7780	7700	7630	7550	7815	7665	17	2310	100	5080	10	1	17330000	1333	7.54	0.84	12	0.13	1020.00	9169.00	11410	20230207	-32.60	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11410	-32.60	20230207	6980	10.17	20221012	2.80	N	377450	100	17 억		741144	N	N	0	N	00	N
118	20230907	120946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-10	5	-0.13	168560930	21834	57.84	7700	7890	7650	10020	5400	7710	7720.11	4.28	0	-6022	7850	7780	7700	7630	7550	7815	7665	17	2310	100	5080	10	1	17330000	1334	7.55	0.84	12	0.13	1020.00	9169.00	11410	20230207	-32.52	6980	20221012	10.32	11410	-32.52	20230207	7150	7.69	20230727	11410	-32.52	20230207	6980	10.32	20221012	2.80	N	377450	100	17 억		741144	N	N	0	N	00	N
119	20230907	110935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	30	2	0.39	143037100	18524	49.07	7700	7890	7650	10020	5400	7710	7721.72	4.28	0	-4267	7850	7780	7700	7630	7550	7815	7665	17	2310	100	5080	10	1	17330000	1341	7.59	0.84	12	0.11	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.80	N	377450	100	17 억		741144	N	N	0	N	00	N
120	20230907	100935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	60	2	0.78	73763610	9515	25.21	7700	7890	7650	10020	5400	7710	7752.35	4.28	0	-792	7850	7780	7700	7630	7550	7815	7665	17	2310	100	5080	10	1	17330000	1347	7.62	0.85	12	0.05	1020.00	9169.00	11410	20230207	-31.90	6980	20221012	11.32	11410	-31.90	20230207	7150	8.67	20230727	11410	-31.90	20230207	6980	11.32	20221012	2.80	N	377450	100	17 억		741144	N	N	0	N	00	N
121	20230907	090950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-10	5	-0.13	3212450	419	1.11	7700	7710	7650	10020	5400	7710	7666.95	4.28	0	259	7850	7780	7700	7630	7550	7815	7665	17	2310	100	5080	10	1	17330000	1334	7.55	0.84	12	0.00	1020.00	9169.00	11410	20230207	-32.52	6980	20221012	10.32	11410	-32.52	20230207	7150	7.69	20230727	11410	-32.52	20230207	6980	10.32	20221012	2.80	N	377450	100	17 억		741144	N	N	0	N	00	N
122	20230906	160936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	-10	5	-0.13	276239110	35976	85.18	7620	7770	7620	10030	5410	7720	7678.42	4.20	0	12612	7840	7780	7690	7630	7540	7810	7660	17	2310	100	5090	10	1	17330000	1336	7.56	0.84	12	0.21	1020.00	9169.00	11410	20230207	-32.43	6980	20221012	10.46	11410	-32.43	20230207	7150	7.83	20230727	11410	-32.43	20230207	6980	10.46	20221012	2.78	N	377450	100	17 억		728532	N	N	0	N	00	N
123	20230906	150938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7680	-40	5	-0.52	264136350	34404	81.46	7620	7770	7620	10030	5410	7720	7677.49	4.20	0	12850	7840	7780	7690	7630	7540	7810	7660	17	2310	100	5090	10	1	17330000	1331	7.53	0.84	12	0.20	1020.00	9169.00	11410	20230207	-32.69	6980	20221012	10.03	11410	-32.69	20230207	7150	7.41	20230727	11410	-32.69	20230207	6980	10.03	20221012	2.78	N	377450	100	17 억		728532	N	N	0	N	00	N
124	20230906	140939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-20	5	-0.26	238180440	31021	73.45	7620	7770	7620	10030	5410	7720	7678.04	4.20	0	13252	7840	7780	7690	7630	7540	7810	7660	17	2310	100	5090	10	1	17330000	1334	7.55	0.84	12	0.18	1020.00	9169.00	11410	20230207	-32.52	6980	20221012	10.32	11410	-32.52	20230207	7150	7.69	20230727	11410	-32.52	20230207	6980	10.32	20221012	2.78	N	377450	100	17 억		728532	N	N	0	N	00	N
125	20230906	130927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-30	5	-0.39	232246000	30249	71.62	7620	7770	7620	10030	5410	7720	7677.81	4.20	0	13180	7840	7780	7690	7630	7540	7810	7660	17	2310	100	5090	10	1	17330000	1333	7.54	0.84	12	0.17	1020.00	9169.00	11410	20230207	-32.60	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11410	-32.60	20230207	6980	10.17	20221012	2.78	N	377450	100	17 억		728532	N	N	0	N	00	N
126	20230906	120940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	-10	5	-0.13	225964900	29433	69.69	7620	7770	7620	10030	5410	7720	7677.26	4.20	0	13076	7840	7780	7690	7630	7540	7810	7660	17	2310	100	5090	10	1	17330000	1336	7.56	0.84	12	0.17	1020.00	9169.00	11410	20230207	-32.43	6980	20221012	10.46	11410	-32.43	20230207	7150	7.83	20230727	11410	-32.43	20230207	6980	10.46	20221012	2.78	N	377450	100	17 억		728532	N	N	0	N	00	N
127	20230906	110948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	0	3	0.00	194150630	25306	59.92	7620	7770	7620	10030	5410	7720	7672.12	4.20	0	13022	7840	7780	7690	7630	7540	7810	7660	17	2310	100	5090	10	1	17330000	1338	7.57	0.84	12	0.15	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.78	N	377450	100	17 억		728532	N	N	0	N	00	N
128	20230906	100923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	30	2	0.39	35226400	4559	10.79	7620	7770	7620	10030	5410	7720	7726.78	4.20	0	200	7840	7780	7690	7630	7540	7810	7660	17	2310	100	5090	10	1	17330000	1343	7.60	0.85	12	0.03	1020.00	9169.00	11410	20230207	-32.08	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11410	-32.08	20230207	6980	11.03	20221012	2.78	N	377450	100	17 억		728532	N	N	0	N	00	N
129	20230906	090925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	30	2	0.39	15738170	2038	4.83	7620	7760	7620	10030	5410	7720	7722.36	4.20	0	105	7840	7780	7690	7630	7540	7810	7660	17	2310	100	5090	10	1	17330000	1343	7.60	0.85	12	0.01	1020.00	9169.00	11410	20230207	-32.08	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11410	-32.08	20230207	6980	11.03	20221012	2.78	N	377450	100	17 억		728532	N	N	0	N	00	N
130	20230905	160924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-10	5	-0.13	324013400	42193	183.83	7660	7750	7600	10040	5420	7730	7679.32	4.23	0	-5040	7876	7802	7726	7652	7576	7765	7615	17	2310	100	5100	10	1	17330000	1338	7.57	0.84	12	0.24	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.78	N	377450	100	17 억		733572	N	N	0	N	00	N
131	20230905	150939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-10	5	-0.13	320422890	41727	181.80	7660	7750	7600	10040	5420	7730	7679.03	4.23	0	-5040	7876	7802	7726	7652	7576	7765	7615	17	2310	100	5100	10	1	17330000	1338	7.57	0.84	12	0.24	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.78	N	377450	100	17 억		733572	N	N	0	N	00	N
132	20230905	140937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-10	5	-0.13	241534950	31507	137.27	7660	7750	7600	10040	5420	7730	7666.07	4.23	0	-5277	7876	7802	7726	7652	7576	7765	7615	17	2310	100	5100	10	1	17330000	1338	7.57	0.84	12	0.18	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.78	N	377450	100	17 억		733572	N	N	0	N	00	N
133	20230905	130918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	10	2	0.13	163337010	21379	93.15	7660	7750	7600	10040	5420	7730	7640.07	4.23	0	-386	7876	7802	7726	7652	7576	7765	7615	17	2310	100	5100	10	1	17330000	1341	7.59	0.84	12	0.12	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.78	N	377450	100	17 억		733572	N	N	0	N	00	N
134	20230905	120920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7680	-50	5	-0.65	153714390	20128	87.70	7660	7740	7600	10040	5420	7730	7636.84	4.23	0	79	7876	7802	7726	7652	7576	7765	7615	17	2310	100	5100	10	1	17330000	1331	7.53	0.84	12	0.12	1020.00	9169.00	11410	20230207	-32.69	6980	20221012	10.03	11410	-32.69	20230207	7150	7.41	20230727	11410	-32.69	20230207	6980	10.03	20221012	2.78	N	377450	100	17 억		733572	N	N	0	N	00	N
135	20230905	110927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	-80	5	-1.03	80935980	10605	46.21	7660	7740	7600	10040	5420	7730	7631.87	4.23	0	-969	7876	7802	7726	7652	7576	7765	7615	17	2310	100	5100	10	1	17330000	1326	7.50	0.83	12	0.06	1020.00	9169.00	11410	20230207	-32.95	6980	20221012	9.60	11410	-32.95	20230207	7150	6.99	20230727	11410	-32.95	20230207	6980	9.60	20221012	2.78	N	377450	100	17 억		733572	N	N	0	N	00	N
136	20230905	100915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	-120	5	-1.55	59285270	7772	33.86	7660	7740	7600	10040	5420	7730	7628.06	4.23	0	-1613	7876	7802	7726	7652	7576	7765	7615	17	2310	100	5100	10	1	17330000	1319	7.46	0.83	12	0.04	1020.00	9169.00	11410	20230207	-33.30	6980	20221012	9.03	11410	-33.30	20230207	7150	6.43	20230727	11410	-33.30	20230207	6980	9.03	20221012	2.78	N	377450	100	17 억		733572	N	N	0	N	00	N
137	20230905	090916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	-60	5	-0.78	7215920	941	4.10	7660	7740	7650	10040	5420	7730	7668.35	4.23	0	-128	7876	7802	7726	7652	7576	7765	7615	17	2310	100	5100	10	1	17330000	1329	7.52	0.84	12	0.01	1020.00	9169.00	11410	20230207	-32.78	6980	20221012	9.89	11410	-32.78	20230207	7150	7.27	20230727	11410	-32.78	20230207	6980	9.89	20221012	2.78	N	377450	100	17 억		733572	N	N	0	N	00	N
138	20230904	160909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	-70	5	-0.90	176737290	22951	71.63	7800	7800	7650	10140	5460	7800	7700.64	4.26	0	-4593	8026	7912	7816	7702	7606	7970	7760	17	2340	100	5140	10	1	17330000	1340	7.58	0.84	12	0.13	1020.00	9169.00	11410	20230207	-32.25	6980	20221012	10.74	11410	-32.25	20230207	7150	8.11	20230727	11410	-32.25	20230207	6980	10.74	20221012	2.76	N	377450	100	17 억		737886	N	N	0	N	00	N
139	20230904	150856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-110	5	-1.41	165069860	21438	66.90	7800	7800	7650	10140	5460	7800	7699.87	4.26	0	-4757	8026	7912	7816	7702	7606	7970	7760	17	2340	100	5140	10	1	17330000	1333	7.54	0.84	12	0.12	1020.00	9169.00	11410	20230207	-32.60	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11410	-32.60	20230207	6980	10.17	20221012	2.76	N	377450	100	17 억		737886	N	N	0	N	00	N
140	20230904	140855	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-80	5	-1.03	130277860	16917	52.79	7800	7800	7650	10140	5460	7800	7701.00	4.26	0	-2896	8026	7912	7816	7702	7606	7970	7760	17	2340	100	5140	10	1	17330000	1338	7.57	0.84	12	0.10	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.76	N	377450	100	17 억		737886	N	N	0	N	00	N
141	20230904	130909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-80	5	-1.03	100718360	13070	40.79	7800	7800	7650	10140	5460	7800	7706.07	4.26	0	-1825	8026	7912	7816	7702	7606	7970	7760	17	2340	100	5140	10	1	17330000	1338	7.57	0.84	12	0.08	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.76	N	377450	100	17 억		737886	N	N	0	N	00	N
142	20230904	120853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-80	5	-1.03	88261800	11447	35.72	7800	7800	7650	10140	5460	7800	7710.47	4.26	0	-1213	8026	7912	7816	7702	7606	7970	7760	17	2340	100	5140	10	1	17330000	1338	7.57	0.84	12	0.07	1020.00	9169.00	11410	20230207	-32.34	6980	20221012	10.60	11410	-32.34	20230207	7150	7.97	20230727	11410	-32.34	20230207	6980	10.60	20221012	2.76	N	377450	100	17 억		737886	N	N	0	N	00	N
143	20230904	110836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	-70	5	-0.90	69945280	9058	28.27	7800	7800	7650	10140	5460	7800	7721.93	4.26	0	-1341	8026	7912	7816	7702	7606	7970	7760	17	2340	100	5140	10	1	17330000	1340	7.58	0.84	12	0.05	1020.00	9169.00	11410	20230207	-32.25	6980	20221012	10.74	11410	-32.25	20230207	7150	8.11	20230727	11410	-32.25	20230207	6980	10.74	20221012	2.76	N	377450	100	17 억		737886	N	N	0	N	00	N
144	20230904	100841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-110	5	-1.41	58390240	7556	23.58	7800	7800	7650	10140	5460	7800	7727.67	4.26	0	-1063	8026	7912	7816	7702	7606	7970	7760	17	2340	100	5140	10	1	17330000	1333	7.54	0.84	12	0.04	1020.00	9169.00	11410	20230207	-32.60	6980	20221012	10.17	11410	-32.60	20230207	7150	7.55	20230727	11410	-32.60	20230207	6980	10.17	20221012	2.76	N	377450	100	17 억		737886	N	N	0	N	00	N
145	20230904	090853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-60	5	-0.77	20529990	2643	8.25	7800	7800	7710	10140	5460	7800	7767.68	4.26	0	-606	8026	7912	7816	7702	7606	7970	7760	17	2340	100	5140	10	1	17330000	1341	7.59	0.84	12	0.02	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.76	N	377450	100	17 억		737886	N	N	0	N	00	N
146	20230901	160845	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	0	3	0.00	250740110	32032	104.61	7730	7930	7720	10140	5460	7800	7827.80	4.24	0	6134	7960	7880	7810	7730	7660	7845	7695	17	2340	100	5140	10	1	17330000	1352	7.65	0.85	12	0.18	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.73	N	377450	100	17 억		734314	N	N	0	N	00	N
147	20230901	150859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	-10	5	-0.13	245870210	31407	102.57	7730	7930	7720	10140	5460	7800	7828.52	4.24	0	6371	7960	7880	7810	7730	7660	7845	7695	17	2340	100	5140	10	1	17330000	1350	7.64	0.85	12	0.18	1020.00	9169.00	11410	20230207	-31.73	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.73	N	377450	100	17 억		734314	N	N	0	N	00	N
148	20230901	140859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-20	5	-0.26	233744360	29847	97.48	7730	7930	7720	10140	5460	7800	7831.42	4.24	0	6180	7960	7880	7810	7730	7660	7845	7695	17	2340	100	5140	10	1	17330000	1348	7.63	0.85	12	0.17	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.73	N	377450	100	17 억		734314	N	N	0	N	00	N
149	20230901	130831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	40	2	0.51	221954800	28335	92.54	7730	7930	7720	10140	5460	7800	7833.24	4.24	0	5815	7960	7880	7810	7730	7660	7845	7695	17	2340	100	5140	10	1	17330000	1359	7.69	0.86	12	0.16	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.73	N	377450	100	17 억		734314	N	N	0	N	00	N
150	20230901	120843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	0	3	0.00	196587640	25093	81.95	7730	7930	7720	10140	5460	7800	7834.36	4.24	0	5507	7960	7880	7810	7730	7660	7845	7695	17	2340	100	5140	10	1	17330000	1352	7.65	0.85	12	0.14	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.73	N	377450	100	17 억		734314	N	N	0	N	00	N
151	20230901	110841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	50	2	0.64	151523980	19328	63.12	7730	7930	7720	10140	5460	7800	7839.61	4.24	0	5694	7960	7880	7810	7730	7660	7845	7695	17	2340	100	5140	10	1	17330000	1360	7.70	0.86	12	0.11	1020.00	9169.00	11410	20230207	-31.20	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11410	-31.20	20230207	6980	12.46	20221012	2.73	N	377450	100	17 억		734314	N	N	0	N	00	N
152	20230901	100837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	10	2	0.13	42753520	5472	17.87	7730	7830	7720	10140	5460	7800	7813.14	4.24	0	250	7960	7880	7810	7730	7660	7845	7695	17	2340	100	5140	10	1	17330000	1353	7.66	0.85	12	0.03	1020.00	9169.00	11410	20230207	-31.55	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11410	-31.55	20230207	6980	11.89	20221012	2.73	N	377450	100	17 억		734314	N	N	0	N	00	N
153	20230901	090825	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	0	3	0.00	4242500	547	1.79	7730	7800	7720	10140	5460	7800	7755.94	4.24	0	180	7960	7880	7810	7730	7660	7845	7695	17	2340	100	5140	10	1	17330000	1352	7.65	0.85	12	0.00	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.73	N	377450	100	17 억		734314	N	N	0	N	00	N