KissMeData/169330/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	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-25	5	-0.83	17929755	5941	71.71	3015	3090	2970	3915	2115	3015	3017.97	21.15	0	-369	3078	3046	3023	2991	2968	3042	2987	91	900	500	2050	5	1	18251918	546	14.38	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.71	N	169330	500	91 억		3859650	N	N	0	N	00	N
3	20230927	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	0	3	0.00	15290845	5059	61.06	3015	3090	2970	3915	2115	3015	3022.50	21.15	0	-369	3078	3046	3023	2991	2968	3042	2987	91	900	500	2050	5	1	18251918	550	14.50	1.80	06	0.03	208.00	1676.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.71	N	169330	500	91 억		3859650	N	N	0	N	00	N
4	20230927	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-15	5	-0.50	14839800	4909	59.25	3015	3090	2970	3915	2115	3015	3022.98	21.15	0	-369	3078	3046	3023	2991	2968	3042	2987	91	900	500	2050	5	1	18251918	548	14.42	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.71	N	169330	500	91 억		3859650	N	N	0	N	00	N
5	20230927	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-35	5	-1.16	14626445	4838	58.39	3015	3090	2970	3915	2115	3015	3023.24	21.15	0	-351	3078	3046	3023	2991	2968	3042	2987	91	900	500	2050	5	1	18251918	544	14.33	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.71	N	169330	500	91 억		3859650	N	N	0	N	00	N
6	20230927	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	5	2	0.17	14110180	4666	56.32	3015	3090	2970	3915	2115	3015	3024.04	21.15	0	-351	3078	3046	3023	2991	2968	3042	2987	91	900	500	2050	5	1	18251918	551	14.52	1.80	06	0.03	208.00	1676.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.71	N	169330	500	91 억		3859650	N	N	0	N	00	N
7	20230927	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	5	2	0.17	12720980	4206	50.77	3015	3090	2970	3915	2115	3015	3024.48	21.15	0	-349	3078	3046	3023	2991	2968	3042	2987	91	900	500	2050	5	1	18251918	551	14.52	1.80	06	0.02	208.00	1676.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.71	N	169330	500	91 억		3859650	N	N	0	N	00	N
8	20230927	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	10	2	0.33	10671725	3519	42.47	3015	3090	2970	3915	2115	3015	3032.60	21.15	0	-323	3078	3046	3023	2991	2968	3042	2987	91	900	500	2050	5	1	18251918	552	14.54	1.80	06	0.02	208.00	1676.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.71	N	169330	500	91 억		3859650	N	N	0	N	00	N
9	20230927	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-15	5	-0.50	259105	86	1.04	3015	3015	3000	3915	2115	3015	3012.85	21.15	0	-18	3078	3046	3023	2991	2968	3042	2987	91	900	500	2050	5	1	18251918	548	14.42	1.79	06	0.00	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.71	N	169330	500	91 억		3859650	N	N	0	N	00	N
10	20230926	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	0	3	0.00	24997240	8275	74.12	3015	3055	3000	3915	2115	3015	3020.81	21.15	0	-538	3108	3061	3038	2991	2968	3050	2980	91	900	500	2050	5	1	18251918	550	14.50	1.80	06	0.05	208.00	1676.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.71	N	169330	500	91 억		3860188	N	N	0	N	00	N
11	20230926	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-5	5	-0.17	24536240	8122	72.75	3015	3055	3000	3915	2115	3015	3020.96	21.15	0	-538	3108	3061	3038	2991	2968	3050	2980	91	900	500	2050	5	1	18251918	549	14.47	1.80	06	0.04	208.00	1676.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.71	N	169330	500	91 억		3860188	N	N	0	N	00	N
12	20230926	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	0	3	0.00	18480920	6104	54.67	3015	3055	3005	3915	2115	3015	3027.67	21.15	0	-528	3108	3061	3038	2991	2968	3050	2980	91	900	500	2050	5	1	18251918	550	14.50	1.80	06	0.03	208.00	1676.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.71	N	169330	500	91 억		3860188	N	N	0	N	00	N
13	20230926	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	0	3	0.00	15225285	5022	44.98	3015	3055	3010	3915	2115	3015	3031.72	21.15	0	-380	3108	3061	3038	2991	2968	3050	2980	91	900	500	2050	5	1	18251918	550	14.50	1.80	06	0.03	208.00	1676.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.71	N	169330	500	91 억		3860188	N	N	0	N	00	N
14	20230926	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	10	2	0.33	12775495	4210	37.71	3015	3055	3015	3915	2115	3015	3034.56	21.15	0	-368	3108	3061	3038	2991	2968	3050	2980	91	900	500	2050	5	1	18251918	552	14.54	1.80	06	0.02	208.00	1676.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.71	N	169330	500	91 억		3860188	N	N	0	N	00	N
15	20230926	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	15	2	0.50	11861910	3908	35.00	3015	3055	3015	3915	2115	3015	3035.29	21.15	0	-367	3108	3061	3038	2991	2968	3050	2980	91	900	500	2050	5	1	18251918	553	14.57	1.81	06	0.02	208.00	1676.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.71	N	169330	500	91 억		3860188	N	N	0	N	00	N
16	20230926	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	35	2	1.16	5660840	1865	16.70	3015	3055	3015	3915	2115	3015	3035.30	21.15	0	-328	3108	3061	3038	2991	2968	3050	2980	91	900	500	2050	5	1	18251918	557	14.66	1.82	06	0.01	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.71	N	169330	500	91 억		3860188	N	N	0	N	00	N
17	20230926	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	35	2	1.16	2860440	946	8.47	3015	3055	3015	3915	2115	3015	3023.72	21.15	0	-48	3108	3061	3038	2991	2968	3050	2980	91	900	500	2050	5	1	18251918	557	14.66	1.82	06	0.01	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.71	N	169330	500	91 억		3860188	N	N	0	N	00	N
18	20230925	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-45	5	-1.47	34050325	11161	203.71	3060	3085	3015	3975	2145	3060	3050.83	21.15	0	-167	3113	3086	3043	3016	2973	3065	2995	91	915	500	2080	5	1	18251918	550	14.50	1.80	06	0.06	208.00	1676.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.69	N	169330	500	91 억		3860355	N	N	0	N	00	N
19	20230925	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-35	5	-1.14	31998565	10481	191.29	3060	3085	3025	3975	2145	3060	3053.01	21.15	0	-167	3113	3086	3043	3016	2973	3065	2995	91	915	500	2080	5	1	18251918	552	14.54	1.80	06	0.06	208.00	1676.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.69	N	169330	500	91 억		3860355	N	N	0	N	00	N
20	20230925	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	0	3	0.00	23960485	7830	142.91	3060	3085	3030	3975	2145	3060	3060.09	21.15	0	-165	3113	3086	3043	3016	2973	3065	2995	91	915	500	2080	5	1	18251918	559	14.71	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.69	N	169330	500	91 억		3860355	N	N	0	N	00	N
21	20230925	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-5	5	-0.16	23899285	7810	142.54	3060	3085	3030	3975	2145	3060	3060.09	21.15	0	-165	3113	3086	3043	3016	2973	3065	2995	91	915	500	2080	5	1	18251918	558	14.69	1.82	06	0.04	208.00	1676.00	3965	20230223	-22.95	2685	20230104	13.78	3965	-22.95	20230223	2685	13.78	20230104	3965	-22.95	20230223	2685	13.78	20230104	0.69	N	169330	500	91 억		3860355	N	N	0	N	00	N
22	20230925	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-15	5	-0.49	22588140	7381	134.71	3060	3085	3030	3975	2145	3060	3060.31	21.15	0	-145	3113	3086	3043	3016	2973	3065	2995	91	915	500	2080	5	1	18251918	556	14.64	1.82	06	0.04	208.00	1676.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.69	N	169330	500	91 억		3860355	N	N	0	N	00	N
23	20230925	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-30	5	-0.98	21155860	6909	126.10	3060	3085	3030	3975	2145	3060	3062.07	21.15	0	-143	3113	3086	3043	3016	2973	3065	2995	91	915	500	2080	5	1	18251918	553	14.57	1.81	06	0.04	208.00	1676.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.69	N	169330	500	91 억		3860355	N	N	0	N	00	N
24	20230925	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	0	3	0.00	13156435	4282	78.15	3060	3085	3035	3975	2145	3060	3072.50	21.15	0	-360	3113	3086	3043	3016	2973	3065	2995	91	915	500	2080	5	1	18251918	559	14.71	1.83	06	0.02	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.69	N	169330	500	91 억		3860355	N	N	0	N	00	N
25	20230925	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	0	3	0.00	1328040	434	7.92	3060	3060	3060	3975	2145	3060	3060.00	21.15	0	-34	3113	3086	3043	3016	2973	3065	2995	91	915	500	2080	5	1	18251918	559	14.71	1.83	06	0.00	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.69	N	169330	500	91 억		3860355	N	N	0	N	00	N
26	20230922	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	10	2	0.33	16611530	5478	114.94	3070	3070	3000	3965	2135	3050	3032.41	21.15	0	-671	3116	3082	3041	3007	2966	3100	3025	91	915	500	2070	5	1	18251918	559	14.71	1.83	06	0.03	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.70	N	169330	500	91 억		3861026	N	N	0	N	00	N
27	20230922	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	16180745	5337	111.98	3070	3070	3000	3965	2135	3050	3031.81	21.15	0	-669	3116	3082	3041	3007	2966	3100	3025	91	915	500	2070	5	1	18251918	557	14.66	1.82	06	0.03	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.70	N	169330	500	91 억		3861026	N	N	0	N	00	N
28	20230922	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	10	2	0.33	13863395	4575	95.99	3070	3070	3000	3965	2135	3050	3030.25	21.15	0	-661	3116	3082	3041	3007	2966	3100	3025	91	915	500	2070	5	1	18251918	559	14.71	1.83	06	0.03	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.70	N	169330	500	91 억		3861026	N	N	0	N	00	N
29	20230922	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-5	5	-0.16	9760130	3234	67.86	3070	3070	3000	3965	2135	3050	3017.97	21.15	0	-456	3116	3082	3041	3007	2966	3100	3025	91	915	500	2070	5	1	18251918	556	14.64	1.82	06	0.02	208.00	1676.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.70	N	169330	500	91 억		3861026	N	N	0	N	00	N
30	20230922	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-5	5	-0.16	8714710	2887	60.57	3070	3070	3000	3965	2135	3050	3018.60	21.15	0	-508	3116	3082	3041	3007	2966	3100	3025	91	915	500	2070	5	1	18251918	556	14.64	1.82	06	0.02	208.00	1676.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.70	N	169330	500	91 억		3861026	N	N	0	N	00	N
31	20230922	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	8004075	2654	55.69	3070	3070	3000	3965	2135	3050	3015.85	21.15	0	-476	3116	3082	3041	3007	2966	3100	3025	91	915	500	2070	5	1	18251918	557	14.66	1.82	06	0.01	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.70	N	169330	500	91 억		3861026	N	N	0	N	00	N
32	20230922	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-35	5	-1.15	4995360	1657	34.77	3070	3070	3000	3965	2135	3050	3014.70	21.15	0	-261	3116	3082	3041	3007	2966	3100	3025	91	915	500	2070	5	1	18251918	550	14.50	1.80	06	0.01	208.00	1676.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.70	N	169330	500	91 억		3861026	N	N	0	N	00	N
33	20230922	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-40	5	-1.31	680730	225	4.72	3070	3070	3000	3965	2135	3050	3025.47	21.15	0	-108	3116	3082	3041	3007	2966	3100	3025	91	915	500	2070	5	1	18251918	549	14.47	1.80	06	0.00	208.00	1676.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.70	N	169330	500	91 억		3861026	N	N	0	N	00	N
34	20230921	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	10	2	0.33	14375180	4741	56.98	3040	3075	3000	3950	2130	3040	3032.10	21.16	0	-221	3113	3076	3043	3006	2973	3095	3025	91	910	500	2060	5	1	18251918	557	14.66	1.82	06	0.03	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861247	N	N	0	N	00	N
35	20230921	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	12697605	4187	50.32	3040	3075	3000	3950	2130	3040	3032.63	21.16	0	-223	3113	3076	3043	3006	2973	3095	3025	91	910	500	2060	5	1	18251918	553	14.57	1.81	06	0.02	208.00	1676.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.69	N	169330	500	91 억		3861247	N	N	0	N	00	N
36	20230921	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	0	3	0.00	11744735	3873	46.54	3040	3075	3000	3950	2130	3040	3032.46	21.16	0	-148	3113	3076	3043	3006	2973	3095	3025	91	910	500	2060	5	1	18251918	555	14.62	1.81	06	0.02	208.00	1676.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.69	N	169330	500	91 억		3861247	N	N	0	N	00	N
37	20230921	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-5	5	-0.16	11350170	3743	44.98	3040	3075	3000	3950	2130	3040	3032.37	21.16	0	-136	3113	3076	3043	3006	2973	3095	3025	91	910	500	2060	5	1	18251918	554	14.59	1.81	06	0.02	208.00	1676.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.69	N	169330	500	91 억		3861247	N	N	0	N	00	N
38	20230921	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	0	3	0.00	11016020	3633	43.66	3040	3075	3000	3950	2130	3040	3032.21	21.16	0	-130	3113	3076	3043	3006	2973	3095	3025	91	910	500	2060	5	1	18251918	555	14.62	1.81	06	0.02	208.00	1676.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.69	N	169330	500	91 억		3861247	N	N	0	N	00	N
39	20230921	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	10	2	0.33	10863980	3583	43.06	3040	3075	3000	3950	2130	3040	3032.09	21.16	0	-129	3113	3076	3043	3006	2973	3095	3025	91	910	500	2060	5	1	18251918	557	14.66	1.82	06	0.02	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861247	N	N	0	N	00	N
40	20230921	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	25	2	0.82	3680545	1205	14.48	3040	3075	3040	3950	2130	3040	3054.39	21.16	0	-120	3113	3076	3043	3006	2973	3095	3025	91	910	500	2060	5	1	18251918	559	14.74	1.83	06	0.01	208.00	1676.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.69	N	169330	500	91 억		3861247	N	N	0	N	00	N
41	20230921	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	20	2	0.66	362215	119	1.43	3040	3075	3040	3950	2130	3040	3043.82	21.16	0	-16	3113	3076	3043	3006	2973	3095	3025	91	910	500	2060	5	1	18251918	559	14.71	1.83	06	0.00	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.69	N	169330	500	91 억		3861247	N	N	0	N	00	N
42	20230920	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	30	2	1.00	24092500	7871	37.10	3010	3080	3010	3910	2110	3010	3060.92	21.15	0	191	3136	3072	3036	2972	2936	3055	2955	91	900	500	2040	5	1	18251918	555	9.13	1.85	06	0.04	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.69	N	169330	500	91 억		3861056	N	N	0	N	00	N
43	20230920	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	55	2	1.83	20731280	6767	31.89	3010	3080	3010	3910	2110	3010	3063.59	21.15	0	186	3136	3072	3036	2972	2936	3055	2955	91	900	500	2040	5	1	18251918	559	9.20	1.87	06	0.04	333.00	1639.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.69	N	169330	500	91 억		3861056	N	N	0	N	00	N
44	20230920	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	55	2	1.83	18262625	5958	28.08	3010	3080	3010	3910	2110	3010	3065.23	21.15	0	178	3136	3072	3036	2972	2936	3055	2955	91	900	500	2040	5	1	18251918	559	9.20	1.87	06	0.03	333.00	1639.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.69	N	169330	500	91 억		3861056	N	N	0	N	00	N
45	20230920	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	40	2	1.33	15389135	5013	23.63	3010	3080	3010	3910	2110	3010	3069.85	21.15	0	47	3136	3072	3036	2972	2936	3055	2955	91	900	500	2040	5	1	18251918	557	9.16	1.86	06	0.03	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861056	N	N	0	N	00	N
46	20230920	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	60	2	1.99	12238685	3982	18.77	3010	3080	3010	3910	2110	3010	3073.50	21.15	0	-81	3136	3072	3036	2972	2936	3055	2955	91	900	500	2040	5	1	18251918	560	9.22	1.87	06	0.02	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.69	N	169330	500	91 억		3861056	N	N	0	N	00	N
47	20230920	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	65	2	2.16	10089455	3283	15.47	3010	3080	3010	3910	2110	3010	3073.24	21.15	0	-64	3136	3072	3036	2972	2936	3055	2955	91	900	500	2040	5	1	18251918	561	9.23	1.88	06	0.02	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.69	N	169330	500	91 억		3861056	N	N	0	N	00	N
48	20230920	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	40	2	1.33	1827555	596	2.81	3010	3070	3010	3910	2110	3010	3066.37	21.15	0	-12	3136	3072	3036	2972	2936	3055	2955	91	900	500	2040	5	1	18251918	557	9.16	1.86	06	0.00	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861056	N	N	0	N	00	N
49	20230920	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	0	3	0.00	51170	17	0.08	3010	3010	3010	3910	2110	3010	3010.00	21.15	0	-2	3136	3072	3036	2972	2936	3055	2955	91	900	500	2040	5	1	18251918	549	9.04	1.84	06	0.00	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.69	N	169330	500	91 억		3861056	N	N	0	N	00	N
50	20230919	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-65	5	-2.11	64234620	21218	255.18	3100	3100	3000	3995	2155	3075	3027.36	21.15	0	94	3121	3097	3061	3037	3001	3110	3050	91	920	500	2090	5	1	18251918	549	9.04	1.84	06	0.12	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.70	N	169330	500	91 억		3860877	N	N	0	N	00	N
51	20230919	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-75	5	-2.44	56144565	18527	222.81	3100	3100	3000	3995	2155	3075	3030.42	21.15	0	1560	3121	3097	3061	3037	3001	3110	3050	91	920	500	2090	5	1	18251918	548	9.01	1.83	06	0.10	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.70	N	169330	500	91 억		3860877	N	N	0	N	00	N
52	20230919	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-35	5	-1.14	40748985	13404	161.20	3100	3100	3000	3995	2155	3075	3040.06	21.15	0	1021	3121	3097	3061	3037	3001	3110	3050	91	920	500	2090	5	1	18251918	555	9.13	1.85	06	0.07	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.70	N	169330	500	91 억		3860877	N	N	0	N	00	N
53	20230919	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-50	5	-1.63	37639870	12372	148.79	3100	3100	3000	3995	2155	3075	3042.34	21.15	0	1030	3121	3097	3061	3037	3001	3110	3050	91	920	500	2090	5	1	18251918	552	9.08	1.85	06	0.07	333.00	1639.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.70	N	169330	500	91 억		3860877	N	N	0	N	00	N
54	20230919	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	0	3	0.00	17532115	5709	68.66	3100	3100	3050	3995	2155	3075	3070.96	21.15	0	-308	3121	3097	3061	3037	3001	3110	3050	91	920	500	2090	5	1	18251918	561	9.23	1.88	06	0.03	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.70	N	169330	500	91 억		3860877	N	N	0	N	00	N
55	20230919	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-5	5	-0.16	12168390	3953	47.54	3100	3100	3055	3995	2155	3075	3078.27	21.15	0	-264	3121	3097	3061	3037	3001	3110	3050	91	920	500	2090	5	1	18251918	560	9.22	1.87	06	0.02	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.70	N	169330	500	91 억		3860877	N	N	0	N	00	N
56	20230919	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	0	3	0.00	7920160	2568	30.88	3100	3100	3075	3995	2155	3075	3084.17	21.15	0	-231	3121	3097	3061	3037	3001	3110	3050	91	920	500	2090	5	1	18251918	561	9.23	1.88	06	0.01	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.70	N	169330	500	91 억		3860877	N	N	0	N	00	N
57	20230919	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	0	3	0.00	1828680	591	7.11	3100	3100	3075	3995	2155	3075	3094.21	21.15	0	-133	3121	3097	3061	3037	3001	3110	3050	91	920	500	2090	5	1	18251918	561	9.23	1.88	06	0.00	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.70	N	169330	500	91 억		3860877	N	N	0	N	00	N
58	20230918	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	40	2	1.32	24816510	8090	57.36	3025	3085	3025	3945	2125	3035	3067.55	21.15	0	164	3118	3076	3053	3011	2988	3065	3000	91	910	500	2060	5	1	18251918	561	9.23	1.88	06	0.04	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.70	N	169330	500	91 억		3860642	N	N	0	N	00	N
59	20230918	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	45	2	1.48	23205210	7566	53.64	3025	3085	3025	3945	2125	3035	3067.04	21.15	0	225	3118	3076	3053	3011	2988	3065	3000	91	910	500	2060	5	1	18251918	562	9.25	1.88	06	0.04	333.00	1639.00	3965	20230223	-22.32	2685	20230104	14.71	3965	-22.32	20230223	2685	14.71	20230104	3965	-22.32	20230223	2685	14.71	20230104	0.70	N	169330	500	91 억		3860642	N	N	0	N	00	N
60	20230918	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	45	2	1.48	20591615	6710	47.57	3025	3085	3025	3945	2125	3035	3068.80	21.15	0	103	3118	3076	3053	3011	2988	3065	3000	91	910	500	2060	5	1	18251918	562	9.25	1.88	06	0.04	333.00	1639.00	3965	20230223	-22.32	2685	20230104	14.71	3965	-22.32	20230223	2685	14.71	20230104	3965	-22.32	20230223	2685	14.71	20230104	0.70	N	169330	500	91 억		3860642	N	N	0	N	00	N
61	20230918	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	30	2	0.99	19211240	6260	44.38	3025	3085	3025	3945	2125	3035	3068.89	21.15	0	-4	3118	3076	3053	3011	2988	3065	3000	91	910	500	2060	5	1	18251918	559	9.20	1.87	06	0.03	333.00	1639.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.70	N	169330	500	91 억		3860642	N	N	0	N	00	N
62	20230918	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	40	2	1.32	15736555	5123	36.32	3025	3085	3025	3945	2125	3035	3071.75	21.15	0	-64	3118	3076	3053	3011	2988	3065	3000	91	910	500	2060	5	1	18251918	561	9.23	1.88	06	0.03	333.00	1639.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.70	N	169330	500	91 억		3860642	N	N	0	N	00	N
63	20230918	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	45	2	1.48	13470350	4386	31.10	3025	3085	3025	3945	2125	3035	3071.22	21.15	0	-64	3118	3076	3053	3011	2988	3065	3000	91	910	500	2060	5	1	18251918	562	9.25	1.88	06	0.02	333.00	1639.00	3965	20230223	-22.32	2685	20230104	14.71	3965	-22.32	20230223	2685	14.71	20230104	3965	-22.32	20230223	2685	14.71	20230104	0.70	N	169330	500	91 억		3860642	N	N	0	N	00	N
64	20230918	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	50	2	1.65	11166915	3638	25.79	3025	3085	3025	3945	2125	3035	3069.52	21.15	0	-5	3118	3076	3053	3011	2988	3065	3000	91	910	500	2060	5	1	18251918	563	9.26	1.88	06	0.02	333.00	1639.00	3965	20230223	-22.19	2685	20230104	14.90	3965	-22.19	20230223	2685	14.90	20230104	3965	-22.19	20230223	2685	14.90	20230104	0.70	N	169330	500	91 억		3860642	N	N	0	N	00	N
65	20230918	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	10	2	0.33	2191150	720	5.10	3025	3045	3025	3945	2125	3035	3043.26	21.15	0	291	3118	3076	3053	3011	2988	3065	3000	91	910	500	2060	5	1	18251918	556	9.14	1.86	06	0.00	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.70	N	169330	500	91 억		3860642	N	N	0	N	00	N
66	20230915	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-20	5	-0.65	43342950	14105	199.39	3085	3095	3030	3970	2140	3055	3072.88	21.15	0	76	3105	3080	3055	3030	3005	3092	3042	91	915	500	2070	5	1	18251918	554	9.11	1.85	06	0.08	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.70	N	169330	500	91 억		3860566	N	N	0	N	00	N
67	20230915	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-10	5	-0.33	40614905	13206	186.68	3085	3095	3045	3970	2140	3055	3075.49	21.15	0	25	3105	3080	3055	3030	3005	3092	3042	91	915	500	2070	5	1	18251918	556	9.14	1.86	06	0.07	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.70	N	169330	500	91 억		3860566	N	N	0	N	00	N
68	20230915	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	10	2	0.33	31927345	10359	146.44	3085	3095	3055	3970	2140	3055	3082.09	21.15	0	-98	3105	3080	3055	3030	3005	3092	3042	91	915	500	2070	5	1	18251918	559	9.20	1.87	06	0.06	333.00	1639.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.70	N	169330	500	91 억		3860566	N	N	0	N	00	N
69	20230915	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	15	2	0.49	30534675	9905	140.02	3085	3095	3055	3970	2140	3055	3082.75	21.15	0	-184	3105	3080	3055	3030	3005	3092	3042	91	915	500	2070	5	1	18251918	560	9.22	1.87	06	0.05	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.70	N	169330	500	91 억		3860566	N	N	0	N	00	N
70	20230915	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	15	2	0.49	30298380	9828	138.93	3085	3095	3055	3970	2140	3055	3082.86	21.15	0	-193	3105	3080	3055	3030	3005	3092	3042	91	915	500	2070	5	1	18251918	560	9.22	1.87	06	0.05	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.70	N	169330	500	91 억		3860566	N	N	0	N	00	N
71	20230915	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	30	2	0.98	29172140	9462	133.76	3085	3095	3055	3970	2140	3055	3083.08	21.15	0	-205	3105	3080	3055	3030	3005	3092	3042	91	915	500	2070	5	1	18251918	563	9.26	1.88	06	0.05	333.00	1639.00	3965	20230223	-22.19	2685	20230104	14.90	3965	-22.19	20230223	2685	14.90	20230104	3965	-22.19	20230223	2685	14.90	20230104	0.70	N	169330	500	91 억		3860566	N	N	0	N	00	N
72	20230915	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	30	2	0.98	25742860	8345	117.97	3085	3095	3070	3970	2140	3055	3084.82	21.15	0	-243	3105	3080	3055	3030	3005	3092	3042	91	915	500	2070	5	1	18251918	563	9.26	1.88	06	0.05	333.00	1639.00	3965	20230223	-22.19	2685	20230104	14.90	3965	-22.19	20230223	2685	14.90	20230104	3965	-22.19	20230223	2685	14.90	20230104	0.70	N	169330	500	91 억		3860566	N	N	0	N	00	N
73	20230915	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	25	2	0.82	342385	111	1.57	3085	3085	3080	3970	2140	3055	3084.55	21.15	0	-31	3105	3080	3055	3030	3005	3092	3042	91	915	500	2070	5	1	18251918	562	9.25	1.88	06	0.00	333.00	1639.00	3965	20230223	-22.32	2685	20230104	14.71	3965	-22.32	20230223	2685	14.71	20230104	3965	-22.32	20230223	2685	14.71	20230104	0.70	N	169330	500	91 억		3860566	N	N	0	N	00	N
74	20230914	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	15	2	0.49	21612375	7074	46.05	3040	3080	3030	3950	2130	3040	3055.18	21.15	0	166	3086	3062	3031	3007	2976	3075	3020	91	910	500	2060	5	1	18251918	558	9.17	1.86	06	0.04	333.00	1639.00	3965	20230223	-22.95	2685	20230104	13.78	3965	-22.95	20230223	2685	13.78	20230104	3965	-22.95	20230223	2685	13.78	20230104	0.70	N	169330	500	91 억		3860400	N	N	0	N	00	N
75	20230914	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	20074600	6569	42.76	3040	3080	3030	3950	2130	3040	3055.96	21.15	0	157	3086	3062	3031	3007	2976	3075	3020	91	910	500	2060	5	1	18251918	553	9.10	1.85	06	0.04	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.70	N	169330	500	91 억		3860400	N	N	0	N	00	N
76	20230914	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	5	2	0.16	16576550	5417	35.26	3040	3080	3035	3950	2130	3040	3060.10	21.15	0	24	3086	3062	3031	3007	2976	3075	3020	91	910	500	2060	5	1	18251918	556	9.14	1.86	06	0.03	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.70	N	169330	500	91 억		3860400	N	N	0	N	00	N
77	20230914	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	5	2	0.16	11887485	3878	25.24	3040	3080	3035	3950	2130	3040	3065.36	21.15	0	16	3086	3062	3031	3007	2976	3075	3020	91	910	500	2060	5	1	18251918	556	9.14	1.86	06	0.02	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.70	N	169330	500	91 억		3860400	N	N	0	N	00	N
78	20230914	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	5	2	0.16	11258270	3671	23.90	3040	3080	3040	3950	2130	3040	3066.81	21.15	0	7	3086	3062	3031	3007	2976	3075	3020	91	910	500	2060	5	1	18251918	556	9.14	1.86	06	0.02	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.70	N	169330	500	91 억		3860400	N	N	0	N	00	N
79	20230914	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	25	2	0.82	7738385	2518	16.39	3040	3080	3040	3950	2130	3040	3073.23	21.15	0	2	3086	3062	3031	3007	2976	3075	3020	91	910	500	2060	5	1	18251918	559	9.20	1.87	06	0.01	333.00	1639.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.70	N	169330	500	91 억		3860400	N	N	0	N	00	N
80	20230914	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	30	2	0.99	7422695	2415	15.72	3040	3080	3040	3950	2130	3040	3073.58	21.15	0	2	3086	3062	3031	3007	2976	3075	3020	91	910	500	2060	5	1	18251918	560	9.22	1.87	06	0.01	333.00	1639.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.70	N	169330	500	91 억		3860400	N	N	0	N	00	N
81	20230914	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	5	2	0.16	167450	55	0.36	3040	3045	3040	3950	2130	3040	3044.55	21.15	0	0	3086	3062	3031	3007	2976	3075	3020	91	910	500	2060	5	1	18251918	556	9.14	1.86	06	0.00	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.70	N	169330	500	91 억		3860400	N	N	0	N	00	N
82	20230913	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	30	2	1.00	46645890	15329	95.41	3010	3055	3000	3910	2110	3010	3042.98	21.15	0	46	3116	3062	3036	2982	2956	3050	2970	91	900	500	2040	5	1	18251918	555	9.13	1.85	06	0.08	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.71	N	169330	500	91 억		3860354	N	N	0	N	00	N
83	20230913	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	20	2	0.66	43527930	14299	89.00	3010	3055	3000	3910	2110	3010	3044.12	21.15	0	46	3116	3062	3036	2982	2956	3050	2970	91	900	500	2040	5	1	18251918	553	9.10	1.85	06	0.08	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.71	N	169330	500	91 억		3860354	N	N	0	N	00	N
84	20230913	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	30	2	1.00	43330980	14234	88.59	3010	3055	3000	3910	2110	3010	3044.19	21.15	0	43	3116	3062	3036	2982	2956	3050	2970	91	900	500	2040	5	1	18251918	555	9.13	1.85	06	0.08	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.71	N	169330	500	91 억		3860354	N	N	0	N	00	N
85	20230913	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	15	2	0.50	43209380	14194	88.34	3010	3055	3000	3910	2110	3010	3044.20	21.15	0	43	3116	3062	3036	2982	2956	3050	2970	91	900	500	2040	5	1	18251918	552	9.08	1.85	06	0.08	333.00	1639.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.71	N	169330	500	91 억		3860354	N	N	0	N	00	N
86	20230913	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	25	2	0.83	38621425	12683	78.94	3010	3055	3000	3910	2110	3010	3045.13	21.15	0	-61	3116	3062	3036	2982	2956	3050	2970	91	900	500	2040	5	1	18251918	554	9.11	1.85	06	0.07	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.71	N	169330	500	91 억		3860354	N	N	0	N	00	N
87	20230913	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	35	2	1.16	15763645	5177	32.22	3010	3055	3000	3910	2110	3010	3044.94	21.15	0	-3	3116	3062	3036	2982	2956	3050	2970	91	900	500	2040	5	1	18251918	556	9.14	1.86	06	0.03	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.71	N	169330	500	91 억		3860354	N	N	0	N	00	N
88	20230913	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	45	2	1.50	3009070	992	6.17	3010	3055	3000	3910	2110	3010	3033.34	21.15	0	-6	3116	3062	3036	2982	2956	3050	2970	91	900	500	2040	5	1	18251918	558	9.17	1.86	06	0.01	333.00	1639.00	3965	20230223	-22.95	2685	20230104	13.78	3965	-22.95	20230223	2685	13.78	20230104	3965	-22.95	20230223	2685	13.78	20230104	0.71	N	169330	500	91 억		3860354	N	N	0	N	00	N
89	20230913	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	10	2	0.33	886250	294	1.83	3010	3020	3000	3910	2110	3010	3014.46	21.15	0	0	3116	3062	3036	2982	2956	3050	2970	91	900	500	2040	5	1	18251918	551	9.07	1.84	06	0.00	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.71	N	169330	500	91 억		3860354	N	N	0	N	00	N
90	20230912	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-40	5	-1.31	47212065	15465	175.08	3085	3090	3010	3965	2135	3050	3052.83	21.15	0	33	3103	3076	3043	3016	2983	3090	3030	91	915	500	2070	5	1	18251918	549	9.04	1.84	06	0.08	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.71	N	169330	500	91 억		3860161	N	N	0	N	00	N
91	20230912	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-25	5	-0.82	44664410	14621	165.53	3085	3090	3025	3965	2135	3050	3054.81	21.15	0	7	3103	3076	3043	3016	2983	3090	3030	91	915	500	2070	5	1	18251918	552	9.08	1.85	06	0.08	333.00	1639.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.71	N	169330	500	91 억		3860161	N	N	0	N	00	N
92	20230912	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-5	5	-0.16	44145855	14450	163.59	3085	3090	3030	3965	2135	3050	3055.08	21.15	0	7	3103	3076	3043	3016	2983	3090	3030	91	915	500	2070	5	1	18251918	556	9.14	1.86	06	0.08	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.71	N	169330	500	91 억		3860161	N	N	0	N	00	N
93	20230912	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	43354755	14189	160.64	3085	3090	3030	3965	2135	3050	3055.52	21.15	0	7	3103	3076	3043	3016	2983	3090	3030	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.08	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.71	N	169330	500	91 억		3860161	N	N	0	N	00	N
94	20230912	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	5	2	0.16	32174690	10515	119.04	3085	3090	3045	3965	2135	3050	3059.88	21.15	0	167	3103	3076	3043	3016	2983	3090	3030	91	915	500	2070	5	1	18251918	558	9.17	1.86	06	0.06	333.00	1639.00	3965	20230223	-22.95	2685	20230104	13.78	3965	-22.95	20230223	2685	13.78	20230104	3965	-22.95	20230223	2685	13.78	20230104	0.71	N	169330	500	91 억		3860161	N	N	0	N	00	N
95	20230912	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	10	2	0.33	26350285	8603	97.40	3085	3090	3045	3965	2135	3050	3062.92	21.15	0	167	3103	3076	3043	3016	2983	3090	3030	91	915	500	2070	5	1	18251918	559	9.19	1.87	06	0.05	333.00	1639.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.71	N	169330	500	91 억		3860161	N	N	0	N	00	N
96	20230912	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	10	2	0.33	19891835	6488	73.45	3085	3090	3045	3965	2135	3050	3065.94	21.15	0	281	3103	3076	3043	3016	2983	3090	3030	91	915	500	2070	5	1	18251918	559	9.19	1.87	06	0.04	333.00	1639.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.71	N	169330	500	91 억		3860161	N	N	0	N	00	N
97	20230912	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	3219410	1054	11.93	3085	3085	3050	3965	2135	3050	3054.47	21.15	0	148	3103	3076	3043	3016	2983	3090	3030	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.01	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.71	N	169330	500	91 억		3860161	N	N	0	N	00	N
98	20230911	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	20	2	0.66	26587925	8733	139.28	3010	3070	3010	3935	2125	3030	3044.53	21.15	0	173	3083	3056	3018	2991	2953	3070	3005	91	905	500	2060	5	1	18251918	557	9.16	1.86	06	0.05	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.71	N	169330	500	91 억		3859988	N	N	0	N	00	N
99	20230911	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	20	2	0.66	25819325	8481	135.26	3010	3070	3010	3935	2125	3030	3044.37	21.15	0	173	3083	3056	3018	2991	2953	3070	3005	91	905	500	2060	5	1	18251918	557	9.16	1.86	06	0.05	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.71	N	169330	500	91 억		3859988	N	N	0	N	00	N
100	20230911	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	5	2	0.17	11257170	3700	59.01	3010	3070	3010	3935	2125	3030	3042.48	21.15	0	207	3083	3056	3018	2991	2953	3070	3005	91	905	500	2060	5	1	18251918	554	9.11	1.85	06	0.02	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.71	N	169330	500	91 억		3859988	N	N	0	N	00	N
101	20230911	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	10	2	0.33	8894785	2922	46.60	3010	3070	3010	3935	2125	3030	3044.07	21.15	0	11	3083	3056	3018	2991	2953	3070	3005	91	905	500	2060	5	1	18251918	555	9.13	1.85	06	0.02	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.71	N	169330	500	91 억		3859988	N	N	0	N	00	N
102	20230911	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	20	2	0.66	6925885	2276	36.30	3010	3070	3010	3935	2125	3030	3043.01	21.15	0	9	3083	3056	3018	2991	2953	3070	3005	91	905	500	2060	5	1	18251918	557	9.16	1.86	06	0.01	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.71	N	169330	500	91 억		3859988	N	N	0	N	00	N
103	20230911	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	20	2	0.66	6218130	2044	32.60	3010	3070	3010	3935	2125	3030	3042.14	21.15	0	9	3083	3056	3018	2991	2953	3070	3005	91	905	500	2060	5	1	18251918	557	9.16	1.86	06	0.01	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.71	N	169330	500	91 억		3859988	N	N	0	N	00	N
104	20230911	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	20	2	0.66	5622495	1849	29.49	3010	3070	3010	3935	2125	3030	3040.83	21.15	0	9	3083	3056	3018	2991	2953	3070	3005	91	905	500	2060	5	1	18251918	557	9.16	1.86	06	0.01	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.71	N	169330	500	91 억		3859988	N	N	0	N	00	N
105	20230911	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-20	5	-0.66	611030	203	3.24	3010	3010	3010	3935	2125	3030	3010.00	21.15	0	-27	3083	3056	3018	2991	2953	3070	3005	91	905	500	2060	5	1	18251918	549	9.04	1.84	06	0.00	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.71	N	169330	500	91 억		3859988	N	N	0	N	00	N
106	20230908	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	30	2	1.00	18820020	6270	95.52	3000	3045	2980	3900	2100	3000	3001.60	21.15	0	-17	3066	3032	3016	2982	2966	3025	2975	91	900	500	2040	5	1	18251918	553	9.10	1.85	06	0.03	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.70	N	169330	500	91 억		3860005	N	N	0	N	00	N
107	20230908	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-5	5	-0.17	16859555	5618	85.59	3000	3045	2980	3900	2100	3000	3000.99	21.15	0	147	3066	3032	3016	2982	2966	3025	2975	91	900	500	2040	5	1	18251918	547	8.99	1.83	06	0.03	333.00	1639.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.70	N	169330	500	91 억		3860005	N	N	0	N	00	N
108	20230908	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	35	2	1.17	14267635	4752	72.39	3000	3045	2980	3900	2100	3000	3002.45	21.15	0	-17	3066	3032	3016	2982	2966	3025	2975	91	900	500	2040	5	1	18251918	554	9.11	1.85	06	0.03	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.70	N	169330	500	91 억		3860005	N	N	0	N	00	N
109	20230908	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	40	2	1.33	14103995	4698	71.57	3000	3045	2980	3900	2100	3000	3002.13	21.15	0	-17	3066	3032	3016	2982	2966	3025	2975	91	900	500	2040	5	1	18251918	555	9.13	1.85	06	0.03	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.70	N	169330	500	91 억		3860005	N	N	0	N	00	N
110	20230908	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	10	2	0.33	11872870	3964	60.39	3000	3010	2980	3900	2100	3000	2995.17	21.15	0	-17	3066	3032	3016	2982	2966	3025	2975	91	900	500	2040	5	1	18251918	549	9.04	1.84	06	0.02	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.70	N	169330	500	91 억		3860005	N	N	0	N	00	N
111	20230908	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	0	3	0.00	5495540	1839	28.02	3000	3000	2980	3900	2100	3000	2988.33	21.15	0	-17	3066	3032	3016	2982	2966	3025	2975	91	900	500	2040	5	1	18251918	548	9.01	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.70	N	169330	500	91 억		3860005	N	N	0	N	00	N
112	20230908	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-5	5	-0.17	2425445	810	12.34	3000	3000	2990	3900	2100	3000	2994.38	21.15	0	-17	3066	3032	3016	2982	2966	3025	2975	91	900	500	2040	5	1	18251918	547	8.99	1.83	06	0.00	333.00	1639.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.70	N	169330	500	91 억		3860005	N	N	0	N	00	N
113	20230908	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-10	5	-0.33	838970	280	4.27	3000	3000	2990	3900	2100	3000	2996.32	21.15	0	-17	3066	3032	3016	2982	2966	3025	2975	91	900	500	2040	5	1	18251918	546	8.98	1.82	06	0.00	333.00	1639.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.70	N	169330	500	91 억		3860005	N	N	0	N	00	N
114	20230907	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-50	5	-1.64	18881440	6280	127.90	3050	3050	3000	3965	2135	3050	3006.60	21.15	0	-382	3090	3070	3030	3010	2970	3080	3020	91	915	500	2070	5	1	18251918	548	9.01	1.83	06	0.03	333.00	1639.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.70	N	169330	500	91 억		3860387	N	N	0	N	00	N
115	20230907	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-45	5	-1.48	15394595	5118	104.24	3050	3050	3000	3965	2135	3050	3007.93	21.15	0	-254	3090	3070	3030	3010	2970	3080	3020	91	915	500	2070	5	1	18251918	548	9.02	1.83	06	0.03	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.70	N	169330	500	91 억		3860387	N	N	0	N	00	N
116	20230907	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-45	5	-1.48	13307990	4423	90.08	3050	3050	3000	3965	2135	3050	3008.82	21.15	0	-254	3090	3070	3030	3010	2970	3080	3020	91	915	500	2070	5	1	18251918	548	9.02	1.83	06	0.02	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.70	N	169330	500	91 억		3860387	N	N	0	N	00	N
117	20230907	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-35	5	-1.15	12451380	4138	84.28	3050	3050	3000	3965	2135	3050	3009.03	21.15	0	-252	3090	3070	3030	3010	2970	3080	3020	91	915	500	2070	5	1	18251918	550	9.05	1.84	06	0.02	333.00	1639.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.70	N	169330	500	91 억		3860387	N	N	0	N	00	N
118	20230907	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-10	5	-0.33	11174395	3713	75.62	3050	3050	3000	3965	2135	3050	3009.53	21.15	0	-382	3090	3070	3030	3010	2970	3080	3020	91	915	500	2070	5	1	18251918	555	9.13	1.85	06	0.02	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.70	N	169330	500	91 억		3860387	N	N	0	N	00	N
119	20230907	110710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-10	5	-0.33	10715355	3562	72.55	3050	3050	3000	3965	2135	3050	3008.24	21.15	0	-369	3090	3070	3030	3010	2970	3080	3020	91	915	500	2070	5	1	18251918	555	9.13	1.85	06	0.02	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.70	N	169330	500	91 억		3860387	N	N	0	N	00	N
120	20230907	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-40	5	-1.31	8554530	2847	57.98	3050	3050	3000	3965	2135	3050	3004.75	21.15	0	-251	3090	3070	3030	3010	2970	3080	3020	91	915	500	2070	5	1	18251918	549	9.04	1.84	06	0.02	333.00	1639.00	3965	20230223	-24.09	2685	20230104	12.10	3965	-24.09	20230223	2685	12.10	20230104	3965	-24.09	20230223	2685	12.10	20230104	0.70	N	169330	500	91 억		3860387	N	N	0	N	00	N
121	20230907	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	9150	3	0.06	3050	3050	3050	3965	2135	3050	3050.00	21.15	0	0	3090	3070	3030	3010	2970	3080	3020	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.00	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.70	N	169330	500	91 억		3860387	N	N	0	N	00	N
122	20230906	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	14820685	4906	69.11	3050	3050	2990	3965	2135	3050	3020.93	21.15	0	-304	3086	3067	3041	3022	2996	3072	3027	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.03	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.70	N	169330	500	91 억		3860691	N	N	0	N	00	N
123	20230906	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-10	5	-0.33	13461595	4457	62.78	3050	3050	2990	3965	2135	3050	3020.33	21.15	0	-304	3086	3067	3041	3022	2996	3072	3027	91	915	500	2070	5	1	18251918	555	9.13	1.85	06	0.02	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.70	N	169330	500	91 억		3860691	N	N	0	N	00	N
124	20230906	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-10	5	-0.33	9141840	3029	42.67	3050	3050	2990	3965	2135	3050	3018.10	21.15	0	-290	3086	3067	3041	3022	2996	3072	3027	91	915	500	2070	5	1	18251918	555	9.13	1.85	06	0.02	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.70	N	169330	500	91 억		3860691	N	N	0	N	00	N
125	20230906	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-20	5	-0.66	7671870	2545	35.85	3050	3050	2990	3965	2135	3050	3014.49	21.15	0	-188	3086	3067	3041	3022	2996	3072	3027	91	915	500	2070	5	1	18251918	553	9.10	1.85	06	0.01	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.70	N	169330	500	91 억		3860691	N	N	0	N	00	N
126	20230906	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-30	5	-0.98	7132535	2367	33.34	3050	3050	2990	3965	2135	3050	3013.32	21.15	0	-127	3086	3067	3041	3022	2996	3072	3027	91	915	500	2070	5	1	18251918	551	9.07	1.84	06	0.01	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.70	N	169330	500	91 억		3860691	N	N	0	N	00	N
127	20230906	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-15	5	-0.49	6806690	2259	31.82	3050	3050	2990	3965	2135	3050	3013.14	21.15	0	-127	3086	3067	3041	3022	2996	3072	3027	91	915	500	2070	5	1	18251918	554	9.11	1.85	06	0.01	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.70	N	169330	500	91 억		3860691	N	N	0	N	00	N
128	20230906	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-15	5	-0.49	4341255	1443	20.33	3050	3050	2990	3965	2135	3050	3008.49	21.15	0	-124	3086	3067	3041	3022	2996	3072	3027	91	915	500	2070	5	1	18251918	554	9.11	1.85	06	0.01	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.70	N	169330	500	91 억		3860691	N	N	0	N	00	N
129	20230906	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-60	5	-1.97	737445	246	3.47	3050	3050	2990	3965	2135	3050	2997.74	21.15	0	-21	3086	3067	3041	3022	2996	3072	3027	91	915	500	2070	5	1	18251918	546	8.98	1.82	06	0.00	333.00	1639.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.70	N	169330	500	91 억		3860691	N	N	0	N	00	N
130	20230905	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	21494490	7099	94.65	3050	3060	3015	3965	2135	3050	3027.82	21.15	0	-4	3123	3086	3028	2991	2933	3105	3010	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.04	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3860695	N	N	0	N	00	N
131	20230905	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-35	5	-1.15	20598280	6803	90.71	3050	3060	3015	3965	2135	3050	3027.82	21.15	0	203	3123	3086	3028	2991	2933	3105	3010	91	915	500	2070	5	1	18251918	550	9.05	1.84	06	0.04	333.00	1639.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.69	N	169330	500	91 억		3860695	N	N	0	N	00	N
132	20230905	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-15	5	-0.49	14586235	4812	64.16	3050	3060	3015	3965	2135	3050	3031.22	21.15	0	1006	3123	3086	3028	2991	2933	3105	3010	91	915	500	2070	5	1	18251918	554	9.11	1.85	06	0.03	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.69	N	169330	500	91 억		3860695	N	N	0	N	00	N
133	20230905	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-30	5	-0.98	12283750	4050	54.00	3050	3060	3015	3965	2135	3050	3033.02	21.15	0	1081	3123	3086	3028	2991	2933	3105	3010	91	915	500	2070	5	1	18251918	551	9.07	1.84	06	0.02	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.69	N	169330	500	91 억		3860695	N	N	0	N	00	N
134	20230905	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-30	5	-0.98	11353560	3742	49.89	3050	3060	3015	3965	2135	3050	3034.09	21.15	0	1081	3123	3086	3028	2991	2933	3105	3010	91	915	500	2070	5	1	18251918	551	9.07	1.84	06	0.02	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.69	N	169330	500	91 억		3860695	N	N	0	N	00	N
135	20230905	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-15	5	-0.49	9464170	3118	41.57	3050	3050	3015	3965	2135	3050	3035.33	21.15	0	856	3123	3086	3028	2991	2933	3105	3010	91	915	500	2070	5	1	18251918	554	9.11	1.85	06	0.02	333.00	1639.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.69	N	169330	500	91 억		3860695	N	N	0	N	00	N
136	20230905	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	4388290	1441	19.21	3050	3050	3020	3965	2135	3050	3045.31	21.15	0	-19	3123	3086	3028	2991	2933	3105	3010	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.01	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3860695	N	N	0	N	00	N
137	20230905	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	1314550	431	5.75	3050	3050	3050	3965	2135	3050	3050.00	21.15	0	-17	3123	3086	3028	2991	2933	3105	3010	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.00	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3860695	N	N	0	N	00	N
138	20230904	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	22566365	7497	133.07	3020	3065	2970	3965	2135	3050	3010.05	21.15	0	-452	3106	3077	3041	3012	2976	3060	2995	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.04	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861147	N	N	0	N	00	N
139	20230904	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-10	5	-0.33	21639165	7193	127.67	3020	3065	2970	3965	2135	3050	3008.36	21.15	0	-452	3106	3077	3041	3012	2976	3060	2995	91	915	500	2070	5	1	18251918	555	9.13	1.85	06	0.04	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.69	N	169330	500	91 억		3861147	N	N	0	N	00	N
140	20230904	140634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	21044435	6998	124.21	3020	3065	2970	3965	2135	3050	3007.21	21.15	0	-447	3106	3077	3041	3012	2976	3060	2995	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.04	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861147	N	N	0	N	00	N
141	20230904	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	0	3	0.00	20178390	6714	119.17	3020	3065	2970	3965	2135	3050	3005.42	21.15	0	-422	3106	3077	3041	3012	2976	3060	2995	91	915	500	2070	5	1	18251918	557	9.16	1.86	06	0.04	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861147	N	N	0	N	00	N
142	20230904	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-5	5	-0.16	18367505	6120	108.63	3020	3065	2970	3965	2135	3050	3001.23	21.15	0	-364	3106	3077	3041	3012	2976	3060	2995	91	915	500	2070	5	1	18251918	556	9.14	1.86	06	0.03	333.00	1639.00	3965	20230223	-23.20	2685	20230104	13.41	3965	-23.20	20230223	2685	13.41	20230104	3965	-23.20	20230223	2685	13.41	20230104	0.69	N	169330	500	91 억		3861147	N	N	0	N	00	N
143	20230904	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-45	5	-1.48	15875815	5299	94.05	3020	3065	2970	3965	2135	3050	2996.00	21.15	0	-400	3106	3077	3041	3012	2976	3060	2995	91	915	500	2070	5	1	18251918	548	9.02	1.83	06	0.03	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.69	N	169330	500	91 억		3861147	N	N	0	N	00	N
144	20230904	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-10	5	-0.33	6670185	2212	39.26	3020	3065	2995	3965	2135	3050	3015.45	21.15	0	-464	3106	3077	3041	3012	2976	3060	2995	91	915	500	2070	5	1	18251918	555	9.13	1.85	06	0.01	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.69	N	169330	500	91 억		3861147	N	N	0	N	00	N
145	20230904	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-30	5	-0.98	1860335	617	10.95	3020	3020	3005	3965	2135	3050	3015.13	21.15	0	-318	3106	3077	3041	3012	2976	3060	2995	91	915	500	2070	5	1	18251918	551	9.07	1.84	06	0.00	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.69	N	169330	500	91 억		3861147	N	N	0	N	00	N
146	20230901	160629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	17132560	5634	103.80	3070	3070	3005	3990	2150	3070	3040.92	21.16	0	-412	3130	3100	3050	3020	2970	3110	3030	91	920	500	2080	5	1	18251918	557	9.16	1.86	06	0.03	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861559	N	N	0	N	00	N
147	20230901	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-50	5	-1.63	16174860	5320	98.01	3070	3070	3005	3990	2150	3070	3040.39	21.16	0	-383	3130	3100	3050	3020	2970	3110	3030	91	920	500	2080	5	1	18251918	551	9.07	1.84	06	0.03	333.00	1639.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.69	N	169330	500	91 억		3861559	N	N	0	N	00	N
148	20230901	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	13417140	4409	81.23	3070	3070	3005	3990	2150	3070	3043.13	21.16	0	-367	3130	3100	3050	3020	2970	3110	3030	91	920	500	2080	5	1	18251918	557	9.16	1.86	06	0.02	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861559	N	N	0	N	00	N
149	20230901	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-40	5	-1.30	13362580	4391	80.90	3070	3070	3005	3990	2150	3070	3043.17	21.16	0	-367	3130	3100	3050	3020	2970	3110	3030	91	920	500	2080	5	1	18251918	553	9.10	1.85	06	0.02	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.69	N	169330	500	91 억		3861559	N	N	0	N	00	N
150	20230901	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	6511255	2144	39.50	3070	3070	3005	3990	2150	3070	3036.97	21.16	0	-274	3130	3100	3050	3020	2970	3110	3030	91	920	500	2080	5	1	18251918	557	9.16	1.86	06	0.01	333.00	1639.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.69	N	169330	500	91 억		3861559	N	N	0	N	00	N
151	20230901	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-40	5	-1.30	3771200	1244	22.92	3070	3070	3005	3990	2150	3070	3031.51	21.16	0	-21	3130	3100	3050	3020	2970	3110	3030	91	920	500	2080	5	1	18251918	553	9.10	1.85	06	0.01	333.00	1639.00	3965	20230223	-23.58	2685	20230104	12.85	3965	-23.58	20230223	2685	12.85	20230104	3965	-23.58	20230223	2685	12.85	20230104	0.69	N	169330	500	91 억		3861559	N	N	0	N	00	N
152	20230901	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-65	5	-2.12	3178875	1048	19.31	3070	3070	3005	3990	2150	3070	3033.28	21.16	0	10	3130	3100	3050	3020	2970	3110	3030	91	920	500	2080	5	1	18251918	548	9.02	1.83	06	0.01	333.00	1639.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.69	N	169330	500	91 억		3861559	N	N	0	N	00	N
153	20230901	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-30	5	-0.98	1081950	353	6.50	3070	3070	3040	3990	2150	3070	3065.01	21.16	0	-126	3130	3100	3050	3020	2970	3110	3030	91	920	500	2080	5	1	18251918	555	9.13	1.85	06	0.00	333.00	1639.00	3965	20230223	-23.33	2685	20230104	13.22	3965	-23.33	20230223	2685	13.22	20230104	3965	-23.33	20230223	2685	13.22	20230104	0.69	N	169330	500	91 억		3861559	N	N	0	N	00	N