KissMeData/223250/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	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	3100	2	14.94	20937140600	893076	77.61	20850	24850	20850	26950	14550	20750	23454.29	0.54	0	114487	32816	26782	23666	17632	14516	25225	16075	30	6200	500	14520	50	1	5927320	1414	31.72	2.77	12	15.07	752.00	8615.00	30650	20230922	-22.19	9480	20221026	151.58	30650	-22.19	20230922	10100	136.14	20230103	30650	-22.19	20230922	9480	151.58	20221026	3.84	N	223250	500	29 억		31957	N	N	0	N	00	N
3	20230927	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	3050	2	14.70	20362418050	868938	75.51	20850	24850	20850	26950	14550	20750	23444.81	0.54	0	111445	32816	26782	23666	17632	14516	25225	16075	30	6200	500	14520	50	1	5927320	1411	31.65	2.76	12	14.66	752.00	8615.00	30650	20230922	-22.35	9480	20221026	151.05	30650	-22.35	20230922	10100	135.64	20230103	30650	-22.35	20230922	9480	151.05	20221026	3.84	N	223250	500	29 억		31957	N	N	0	N	00	N
4	20230927	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	2700	2	13.01	18004326850	770800	66.98	20850	24850	20850	26950	14550	20750	23370.17	0.54	0	93531	32816	26782	23666	17632	14516	25225	16075	30	6200	500	14520	50	1	5927320	1390	31.18	2.72	12	13.00	752.00	8615.00	30650	20230922	-23.49	9480	20221026	147.36	30650	-23.49	20230922	10100	132.18	20230103	30650	-23.49	20230922	9480	147.36	20221026	3.84	N	223250	500	29 억		31957	N	N	0	N	00	N
5	20230927	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	3300	2	15.90	16993608450	727803	63.24	20850	24850	20850	26950	14550	20750	23362.06	0.54	0	84530	32816	26782	23666	17632	14516	25225	16075	30	6200	500	14520	50	1	5927320	1426	31.98	2.79	12	12.28	752.00	8615.00	30650	20230922	-21.53	9480	20221026	153.69	30650	-21.53	20230922	10100	138.12	20230103	30650	-21.53	20230922	9480	153.69	20221026	3.84	N	223250	500	29 억		31957	N	N	0	N	00	N
6	20230927	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	2700	2	13.01	15723586750	674568	58.62	20850	24850	20850	26950	14550	20750	23322.80	0.54	0	71966	32816	26782	23666	17632	14516	25225	16075	30	6200	500	14520	50	1	5927320	1390	31.18	2.72	12	11.38	752.00	8615.00	30650	20230922	-23.49	9480	20221026	147.36	30650	-23.49	20230922	10100	132.18	20230103	30650	-23.49	20230922	9480	147.36	20221026	3.84	N	223250	500	29 억		31957	N	N	0	N	00	N
7	20230927	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	3350	2	16.14	12316430700	531619	46.20	20850	24850	20850	26950	14550	20750	23184.20	0.54	0	52932	32816	26782	23666	17632	14516	25225	16075	30	6200	500	14520	50	1	5927320	1428	32.05	2.80	12	8.97	752.00	8615.00	30650	20230922	-21.37	9480	20221026	154.22	30650	-21.37	20230922	10100	138.61	20230103	30650	-21.37	20230922	9480	154.22	20221026	3.84	N	223250	500	29 억		31957	N	N	0	N	00	N
8	20230927	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	2550	2	12.29	6906077500	306867	26.67	20850	23500	20850	26950	14550	20750	22525.87	0.54	0	31980	32816	26782	23666	17632	14516	25225	16075	30	6200	500	14520	50	1	5927320	1381	30.98	2.70	12	5.18	752.00	8615.00	30650	20230922	-23.98	9480	20221026	145.78	30650	-23.98	20230922	10100	130.69	20230103	30650	-23.98	20230922	9480	145.78	20221026	3.84	N	223250	500	29 억		31957	N	N	0	N	00	N
9	20230927	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	1100	2	5.30	1537830250	71409	6.21	20850	22050	20850	26950	14550	20750	21577.07	0.54	0	3813	32816	26782	23666	17632	14516	25225	16075	30	6200	500	14520	50	1	5927320	1295	29.06	2.54	12	1.20	752.00	8615.00	30650	20230922	-28.71	9480	20221026	130.49	30650	-28.71	20230922	10100	116.34	20230103	30650	-28.71	20230922	9480	130.49	20221026	3.84	N	223250	500	29 억		31957	N	N	0	N	00	N
10	20230926	160944	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-8000	5	-27.83	26863832600	1129809	340.83	29700	29700	20550	37350	20150	28750	23796.72	0.36	0	8448	30216	29482	28816	28082	27416	29850	28450	30	8600	500	20120	50	1	5927320	1230	27.59	2.41	12	19.06	752.00	8615.00	30650	20230922	-32.30	9480	20221026	118.88	30650	-32.30	20230922	10100	105.45	20230103	30650	-32.30	20230922	9480	118.88	20221026	3.95	N	223250	500	29 억		21525	N	N	0	N	01	N
11	20230926	150942	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-7650	5	-26.61	25972360100	1087025	327.92	29700	29700	20550	37350	20150	28750	23893.07	0.36	0	5312	30216	29482	28816	28082	27416	29850	28450	30	8600	500	20120	50	1	5927320	1251	28.06	2.45	12	18.34	752.00	8615.00	30650	20230922	-31.16	9480	20221026	122.57	30650	-31.16	20230922	10100	108.91	20230103	30650	-31.16	20230922	9480	122.57	20221026	3.95	N	223250	500	29 억		21525	N	N	0	N	01	N
12	20230926	140937	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-7900	5	-27.48	24016013100	993600	299.74	29700	29700	20550	37350	20150	28750	24170.71	0.36	0	6444	30216	29482	28816	28082	27416	29850	28450	30	8600	500	20120	50	1	5927320	1236	27.73	2.42	12	16.76	752.00	8615.00	30650	20230922	-31.97	9480	20221026	119.94	30650	-31.97	20230922	10100	106.44	20230103	30650	-31.97	20230922	9480	119.94	20221026	3.95	N	223250	500	29 억		21525	N	N	0	N	01	N
13	20230926	130940	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-5550	5	-19.30	20092065400	812671	245.16	29700	29700	22700	37350	20150	28750	24723.49	0.36	0	-6850	30216	29482	28816	28082	27416	29850	28450	30	8600	500	20120	50	1	5927320	1375	30.85	2.69	12	13.71	752.00	8615.00	30650	20230922	-24.31	9480	20221026	144.73	30650	-24.31	20230922	10100	129.70	20230103	30650	-24.31	20230922	9480	144.73	20221026	3.95	N	223250	500	29 억		21525	N	N	0	N	01	N
14	20230926	120946	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	-5100	5	-17.74	19373190500	781711	235.82	29700	29700	22700	37350	20150	28750	24783.06	0.36	0	-7720	30216	29482	28816	28082	27416	29850	28450	30	8600	500	20120	50	1	5927320	1402	31.45	2.75	12	13.19	752.00	8615.00	30650	20230922	-22.84	9480	20221026	149.47	30650	-22.84	20230922	10100	134.16	20230103	30650	-22.84	20230922	9480	149.47	20221026	3.95	N	223250	500	29 억		21525	N	N	0	N	01	N
15	20230926	110941	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-5650	5	-19.65	18093434700	727253	219.39	29700	29700	22700	37350	20150	28750	24879.15	0.36	0	-8749	30216	29482	28816	28082	27416	29850	28450	30	8600	500	20120	50	1	5927320	1369	30.72	2.68	12	12.27	752.00	8615.00	30650	20230922	-24.63	9480	20221026	143.67	30650	-24.63	20230922	10100	128.71	20230103	30650	-24.63	20230922	9480	143.67	20221026	3.95	N	223250	500	29 억		21525	N	N	0	N	01	N
16	20230926	100942	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	-5400	5	-18.78	15737586500	625503	188.69	29700	29700	22700	37350	20150	28750	25159.89	0.36	0	-9753	30216	29482	28816	28082	27416	29850	28450	30	8600	500	20120	50	1	5927320	1384	31.05	2.71	12	10.55	752.00	8615.00	30650	20230922	-23.82	9480	20221026	146.31	30650	-23.82	20230922	10100	131.19	20230103	30650	-23.82	20230922	9480	146.31	20221026	3.95	N	223250	500	29 억		21525	N	N	0	N	01	N
17	20230926	090944	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	-3800	5	-13.22	7837208550	294604	88.87	29700	29700	24050	37350	20150	28750	26602.52	0.36	0	-1361	30216	29482	28816	28082	27416	29850	28450	30	8600	500	20120	50	1	5927320	1479	33.18	2.90	12	4.97	752.00	8615.00	30650	20230922	-18.60	9480	20221026	163.19	30650	-18.60	20230922	10100	147.03	20230103	30650	-18.60	20230922	9480	163.19	20221026	3.95	N	223250	500	29 억		21525	N	N	0	N	01	N
18	20230925	160943	58	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-400	5	-1.37	9574888850	331490	12.92	28700	29550	28150	37850	20450	29150	28884.33	0.38	0	-4599	35183	32166	27633	24616	20083	33675	26125	30	8700	500	20400	50	1	5927320	1704	38.23	3.34	12	5.59	752.00	8615.00	30650	20230922	-6.20	9480	20221026	203.27	30650	-6.20	20230922	10100	184.65	20230103	30650	-6.20	20230922	9480	203.27	20221026	4.06	N	223250	500	29 억		22685	N	N	0	N	01	N
19	20230925	150946	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-100	5	-0.34	8782679500	304059	11.85	28700	29550	28150	37850	20450	29150	28884.51	0.38	0	-4136	35183	32166	27633	24616	20083	33675	26125	30	8700	500	20400	50	1	5927320	1722	38.63	3.37	12	5.13	752.00	8615.00	30650	20230922	-5.22	9480	20221026	206.43	30650	-5.22	20230922	10100	187.62	20230103	30650	-5.22	20230922	9480	206.43	20221026	4.06	N	223250	500	29 억		22685	N	N	0	N	01	N
20	20230925	140929	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-150	5	-0.51	7617439700	264148	10.29	28700	29550	28150	37850	20450	29150	28837.39	0.38	0	4309	35183	32166	27633	24616	20083	33675	26125	30	8700	500	20400	50	1	5927320	1719	38.56	3.37	12	4.46	752.00	8615.00	30650	20230922	-5.38	9480	20221026	205.91	30650	-5.38	20230922	10100	187.13	20230103	30650	-5.38	20230922	9480	205.91	20221026	4.06	N	223250	500	29 억		22685	N	N	0	N	01	N
21	20230925	130935	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-550	5	-1.89	7086241600	245784	9.58	28700	29550	28150	37850	20450	29150	28830.76	0.38	0	4536	35183	32166	27633	24616	20083	33675	26125	30	8700	500	20400	50	1	5927320	1695	38.03	3.32	12	4.15	752.00	8615.00	30650	20230922	-6.69	9480	20221026	201.69	30650	-6.69	20230922	10100	183.17	20230103	30650	-6.69	20230922	9480	201.69	20221026	4.06	N	223250	500	29 억		22685	N	N	0	N	01	N
22	20230925	120940	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-650	5	-2.23	6620137350	229346	8.94	28700	29550	28300	37850	20450	29150	28864.88	0.38	0	6013	35183	32166	27633	24616	20083	33675	26125	30	8700	500	20400	50	1	5927320	1689	37.90	3.31	12	3.87	752.00	8615.00	30650	20230922	-7.01	9480	20221026	200.63	30650	-7.01	20230922	10100	182.18	20230103	30650	-7.01	20230922	9480	200.63	20221026	4.06	N	223250	500	29 억		22685	N	N	0	N	01	N
23	20230925	110934	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-600	5	-2.06	6097515000	211052	8.22	28700	29550	28300	37850	20450	29150	28890.66	0.38	0	7818	35183	32166	27633	24616	20083	33675	26125	30	8700	500	20400	50	1	5927320	1692	37.97	3.31	12	3.56	752.00	8615.00	30650	20230922	-6.85	9480	20221026	201.16	30650	-6.85	20230922	10100	182.67	20230103	30650	-6.85	20230922	9480	201.16	20221026	4.06	N	223250	500	29 억		22685	N	N	0	N	01	N
24	20230925	100939	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-800	5	-2.74	5174449200	178734	6.96	28700	29550	28300	37850	20450	29150	28950.20	0.38	0	5347	35183	32166	27633	24616	20083	33675	26125	30	8700	500	20400	50	1	5927320	1680	37.70	3.29	12	3.02	752.00	8615.00	30650	20230922	-7.50	9480	20221026	199.05	30650	-7.50	20230922	10100	180.69	20230103	30650	-7.50	20230922	9480	199.05	20221026	4.06	N	223250	500	29 억		22685	N	N	0	N	01	N
25	20230925	090934	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	50	2	0.17	2240585700	77542	3.02	28700	29400	28400	37850	20450	29150	28894.06	0.38	0	4084	35183	32166	27633	24616	20083	33675	26125	30	8700	500	20400	50	1	5927320	1731	38.83	3.39	12	1.31	752.00	8615.00	30650	20230922	-4.73	9480	20221026	208.02	30650	-4.73	20230922	10100	189.11	20230103	30650	-4.73	20230922	9480	208.02	20221026	4.06	N	223250	500	29 억		22685	N	N	0	N	01	N
26	20230922	161010	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	29150	5100	2	21.21	70683819800	2532499	403.40	23500	30650	23100	31250	16850	24050	27909.55	0.77	0	-17857	26683	25366	23983	22666	21283	26025	23325	30	7200	500	16830	50	1	5927320	1728	38.76	3.38	12	42.73	752.00	8615.00	30650	20230922	-4.89	9480	20221026	207.49	30650	-4.89	20230922	10100	188.61	20230103	30650	-4.89	20230922	9480	207.49	20221026	3.62	N	223250	500	29 억		45935	N	N	0	N	00	N
27	20230922	151004	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	28550	4500	2	18.71	65368200300	2349404	374.24	23500	30650	23100	31250	16850	24050	27823.50	0.77	0	-4761	26683	25366	23983	22666	21283	26025	23325	30	7200	500	16830	50	1	5927320	1692	37.97	3.31	12	39.64	752.00	8615.00	30650	20230922	-6.85	9480	20221026	201.16	30650	-6.85	20230922	10100	182.67	20230103	30650	-6.85	20230922	9480	201.16	20221026	3.62	N	223250	500	29 억		45935	N	N	0	N	00	N
28	20230922	141002	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	29400	5350	2	22.25	46849928550	1713713	272.98	23500	29900	23100	31250	16850	24050	27338.49	0.77	0	-30348	26683	25366	23983	22666	21283	26025	23325	30	7200	500	16830	50	1	5927320	1743	39.10	3.41	12	28.91	752.00	8615.00	29900	20230922	-1.67	9480	20221026	210.13	29900	-1.67	20230922	10100	191.09	20230103	29900	-1.67	20230922	9480	210.13	20221026	3.62	N	223250	500	29 억		45935	N	N	0	N	00	N
29	20230922	130904	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	27350	3300	2	13.72	26512698850	1007742	160.52	23500	28050	23100	31250	16850	24050	26309.28	0.77	0	3972	26683	25366	23983	22666	21283	26025	23325	30	7200	500	16830	50	1	5927320	1621	36.37	3.17	12	17.00	752.00	8615.00	28050	20230922	-2.50	9480	20221026	188.50	28050	-2.50	20230922	10100	170.79	20230103	28050	-2.50	20230922	9480	188.50	20221026	3.62	N	223250	500	29 억		45935	N	N	0	N	00	N
30	20230922	120902	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	27100	3050	2	12.68	23282228300	888424	141.52	23500	28050	23100	31250	16850	24050	26206.50	0.77	0	-5792	26683	25366	23983	22666	21283	26025	23325	30	7200	500	16830	50	1	5927320	1606	36.04	3.15	12	14.99	752.00	8615.00	28050	20230922	-3.39	9480	20221026	185.86	28050	-3.39	20230922	10100	168.32	20230103	28050	-3.39	20230922	9480	185.86	20221026	3.62	N	223250	500	29 억		45935	N	N	0	N	00	N
31	20230922	110856	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	26350	2300	2	9.56	9866822950	392544	62.53	23500	26350	23100	31250	16850	24050	25135.92	0.77	0	-2765	26683	25366	23983	22666	21283	26025	23325	30	7200	500	16830	50	1	5927320	1562	35.04	3.06	12	6.62	752.00	8615.00	26350	20230922	0.00	9480	20221026	177.95	26350	0.00	20230922	10100	160.89	20230103	26350	0.00	20230922	9480	177.95	20221026	3.62	N	223250	500	29 억		45935	N	N	0	N	00	N
32	20230922	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	1050	2	4.37	4335168500	177158	28.22	23500	25700	23100	31250	16850	24050	24470.92	0.77	0	-9921	26683	25366	23983	22666	21283	26025	23325	30	7200	500	16830	50	1	5927320	1488	33.38	2.91	12	2.99	752.00	8615.00	26200	20230912	-4.20	9480	20221026	164.77	26200	-4.20	20230912	10100	148.51	20230103	26200	-4.20	20230912	9480	164.77	20221026	3.62	N	223250	500	29 억		45935	N	N	0	N	00	N
33	20230922	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24000	-50	5	-0.21	1072049950	45380	7.23	23500	24000	23100	31250	16850	24050	23622.71	0.77	0	-10459	26683	25366	23983	22666	21283	26025	23325	30	7200	500	16830	50	1	5927320	1423	31.91	2.79	12	0.77	752.00	8615.00	26200	20230912	-8.40	9480	20221026	153.16	26200	-8.40	20230912	10100	137.62	20230103	26200	-8.40	20230912	9480	153.16	20221026	3.62	N	223250	500	29 억		45935	N	N	0	N	00	N
34	20230921	160858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	24050	900	2	3.89	14802441150	610751	124.36	22600	25300	22600	30050	16250	23150	24237.56	0.28	0	30782	26616	24882	23716	21982	20816	24300	21400	30	6900	500	16200	50	1	5927320	1426	31.98	2.79	12	10.30	752.00	8615.00	26200	20230912	-8.21	9480	20221026	153.69	26200	-8.21	20230912	10100	138.12	20230103	26200	-8.21	20230912	9480	153.69	20221026	3.94	N	223250	500	29 억		16741	N	N	0	N	00	N
35	20230921	150846	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	24800	1650	2	7.13	13483743900	556684	113.35	22600	25300	22600	30050	16250	23150	24221.54	0.28	0	28522	26616	24882	23716	21982	20816	24300	21400	30	6900	500	16200	50	1	5927320	1470	32.98	2.88	12	9.39	752.00	8615.00	26200	20230912	-5.34	9480	20221026	161.60	26200	-5.34	20230912	10100	145.54	20230103	26200	-5.34	20230912	9480	161.60	20221026	3.94	N	223250	500	29 억		16741	N	N	0	N	00	N
36	20230921	140852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23800	650	2	2.81	8358747200	349459	71.15	22600	24700	22600	30050	16250	23150	23919.11	0.28	0	26813	26616	24882	23716	21982	20816	24300	21400	30	6900	500	16200	50	1	5927320	1411	31.65	2.76	12	5.90	752.00	8615.00	26200	20230912	-9.16	9480	20221026	151.05	26200	-9.16	20230912	10100	135.64	20230103	26200	-9.16	20230912	9480	151.05	20221026	3.94	N	223250	500	29 억		16741	N	N	0	N	00	N
37	20230921	130848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	24000	850	2	3.67	7502727350	313709	63.88	22600	24700	22600	30050	16250	23150	23916.20	0.28	0	27186	26616	24882	23716	21982	20816	24300	21400	30	6900	500	16200	50	1	5927320	1423	31.91	2.79	12	5.29	752.00	8615.00	26200	20230912	-8.40	9480	20221026	153.16	26200	-8.40	20230912	10100	137.62	20230103	26200	-8.40	20230912	9480	153.16	20221026	3.94	N	223250	500	29 억		16741	N	N	0	N	00	N
38	20230921	120840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23700	550	2	2.38	6770301300	283136	57.65	22600	24700	22600	30050	16250	23150	23911.83	0.28	0	23353	26616	24882	23716	21982	20816	24300	21400	30	6900	500	16200	50	1	5927320	1405	31.52	2.75	12	4.78	752.00	8615.00	26200	20230912	-9.54	9480	20221026	150.00	26200	-9.54	20230912	10100	134.65	20230103	26200	-9.54	20230912	9480	150.00	20221026	3.94	N	223250	500	29 억		16741	N	N	0	N	00	N
39	20230921	110900	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	24050	900	2	3.89	5957553800	248949	50.69	22600	24700	22600	30050	16250	23150	23930.82	0.28	0	28513	26616	24882	23716	21982	20816	24300	21400	30	6900	500	16200	50	1	5927320	1426	31.98	2.79	12	4.20	752.00	8615.00	26200	20230912	-8.21	9480	20221026	153.69	26200	-8.21	20230912	10100	138.12	20230103	26200	-8.21	20230912	9480	153.69	20221026	3.94	N	223250	500	29 억		16741	N	N	0	N	00	N
40	20230921	100843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	24000	850	2	3.67	4766990250	199466	40.61	22600	24700	22600	30050	16250	23150	23898.76	0.28	0	24710	26616	24882	23716	21982	20816	24300	21400	30	6900	500	16200	50	1	5927320	1423	31.91	2.79	12	3.37	752.00	8615.00	26200	20230912	-8.40	9480	20221026	153.16	26200	-8.40	20230912	10100	137.62	20230103	26200	-8.40	20230912	9480	153.16	20221026	3.94	N	223250	500	29 억		16741	N	N	0	N	00	N
41	20230921	090848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23350	200	2	0.86	465509950	20100	4.09	22600	23600	22600	30050	16250	23150	23159.70	0.28	0	414	26616	24882	23716	21982	20816	24300	21400	30	6900	500	16200	50	1	5927320	1384	31.05	2.71	12	0.34	752.00	8615.00	26200	20230912	-10.88	9480	20221026	146.31	26200	-10.88	20230912	10100	131.19	20230103	26200	-10.88	20230912	9480	146.31	20221026	3.94	N	223250	500	29 억		16741	N	N	0	N	00	N
42	20230920	160853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23150	-750	5	-3.14	11482178300	486169	110.63	24650	25450	22550	31050	16750	23900	23618.07	0.98	0	-41179	25466	24682	23116	22332	20766	25075	22725	30	7150	500	16730	50	1	5927320	1372	30.78	2.69	12	8.20	752.00	8615.00	26200	20230912	-11.64	9480	20221026	144.20	26200	-11.64	20230912	10100	129.21	20230103	26200	-11.64	20230912	9480	144.20	20221026	3.56	N	223250	500	29 억		57980	N	N	0	N	00	N
43	20230920	150830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23650	-250	5	-1.05	11172451050	472900	107.61	24650	25450	22550	31050	16750	23900	23625.39	0.98	0	-42246	25466	24682	23116	22332	20766	25075	22725	30	7150	500	16730	50	1	5927320	1402	31.45	2.75	12	7.98	752.00	8615.00	26200	20230912	-9.73	9480	20221026	149.47	26200	-9.73	20230912	10100	134.16	20230103	26200	-9.73	20230912	9480	149.47	20221026	3.56	N	223250	500	29 억		57980	N	N	0	N	00	N
44	20230920	140841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22900	-1000	5	-4.18	10631791750	449705	102.34	24650	25450	22550	31050	16750	23900	23641.69	0.98	0	-42661	25466	24682	23116	22332	20766	25075	22725	30	7150	500	16730	50	1	5927320	1357	30.45	2.66	12	7.59	752.00	8615.00	26200	20230912	-12.60	9480	20221026	141.56	26200	-12.60	20230912	10100	126.73	20230103	26200	-12.60	20230912	9480	141.56	20221026	3.56	N	223250	500	29 억		57980	N	N	0	N	00	N
45	20230920	130836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23100	-800	5	-3.35	10180736650	430039	97.86	24650	25450	22550	31050	16750	23900	23673.97	0.98	0	-41796	25466	24682	23116	22332	20766	25075	22725	30	7150	500	16730	50	1	5927320	1369	30.72	2.68	12	7.26	752.00	8615.00	26200	20230912	-11.83	9480	20221026	143.67	26200	-11.83	20230912	10100	128.71	20230103	26200	-11.83	20230912	9480	143.67	20221026	3.56	N	223250	500	29 억		57980	N	N	0	N	00	N
46	20230920	120837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22950	-950	5	-3.97	9935386950	419364	95.43	24650	25450	22550	31050	16750	23900	23691.55	0.98	0	-36953	25466	24682	23116	22332	20766	25075	22725	30	7150	500	16730	50	1	5927320	1360	30.52	2.66	12	7.08	752.00	8615.00	26200	20230912	-12.40	9480	20221026	142.09	26200	-12.40	20230912	10100	127.23	20230103	26200	-12.40	20230912	9480	142.09	20221026	3.56	N	223250	500	29 억		57980	N	N	0	N	00	N
47	20230920	110845	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23000	-900	5	-3.77	8578045850	360824	82.11	24650	25450	22550	31050	16750	23900	23773.48	0.98	0	-27229	25466	24682	23116	22332	20766	25075	22725	30	7150	500	16730	50	1	5927320	1363	30.59	2.67	12	6.09	752.00	8615.00	26200	20230912	-12.21	9480	20221026	142.62	26200	-12.21	20230912	10100	127.72	20230103	26200	-12.21	20230912	9480	142.62	20221026	3.56	N	223250	500	29 억		57980	N	N	0	N	00	N
48	20230920	100825	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23500	-400	5	-1.67	7231809500	302351	68.80	24650	25450	22550	31050	16750	23900	23918.59	0.98	0	-20268	25466	24682	23116	22332	20766	25075	22725	30	7150	500	16730	50	1	5927320	1393	31.25	2.73	12	5.10	752.00	8615.00	26200	20230912	-10.31	9480	20221026	147.89	26200	-10.31	20230912	10100	132.67	20230103	26200	-10.31	20230912	9480	147.89	20221026	3.56	N	223250	500	29 억		57980	N	N	0	N	00	N
49	20230920	090838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22900	-1000	5	-4.18	3869788150	160683	36.57	24650	25450	22550	31050	16750	23900	24083.39	0.98	0	-23719	25466	24682	23116	22332	20766	25075	22725	30	7150	500	16730	50	1	5927320	1357	30.45	2.66	12	2.71	752.00	8615.00	26200	20230912	-12.60	9480	20221026	141.56	26200	-12.60	20230912	10100	126.73	20230103	26200	-12.60	20230912	9480	141.56	20221026	3.56	N	223250	500	29 억		57980	N	N	0	N	00	N
50	20230919	160836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23900	1450	2	6.46	9316076250	411752	58.12	21950	23900	21550	29150	15750	22450	22618.81	0.81	0	6818	24150	23300	22650	21800	21150	22975	21475	30	6700	500	15710	50	1	5927320	1417	31.78	2.77	12	6.95	752.00	8615.00	26200	20230912	-8.78	9480	20221026	152.11	26200	-8.78	20230912	10100	136.63	20230103	26200	-8.78	20230912	9480	152.11	20221026	3.13	N	223250	500	29 억		48250	N	N	0	N	00	N
51	20230919	150835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23250	800	2	3.56	7353106900	328494	46.37	21950	23300	21550	29150	15750	22450	22384.26	0.81	0	3801	24150	23300	22650	21800	21150	22975	21475	30	6700	500	15710	50	1	5927320	1378	30.92	2.70	12	5.54	752.00	8615.00	26200	20230912	-11.26	9480	20221026	145.25	26200	-11.26	20230912	10100	130.20	20230103	26200	-11.26	20230912	9480	145.25	20221026	3.13	N	223250	500	29 억		48250	N	N	0	N	00	N
52	20230919	140833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22600	150	2	0.67	6184433800	277588	39.18	21950	23000	21550	29150	15750	22450	22279.07	0.81	0	4560	24150	23300	22650	21800	21150	22975	21475	30	6700	500	15710	50	1	5927320	1340	30.05	2.62	12	4.68	752.00	8615.00	26200	20230912	-13.74	9480	20221026	138.40	26200	-13.74	20230912	10100	123.76	20230103	26200	-13.74	20230912	9480	138.40	20221026	3.13	N	223250	500	29 억		48250	N	N	0	N	00	N
53	20230919	130820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22650	200	2	0.89	5317824000	239532	33.81	21950	23000	21550	29150	15750	22450	22200.71	0.81	0	3063	24150	23300	22650	21800	21150	22975	21475	30	6700	500	15710	50	1	5927320	1343	30.12	2.63	12	4.04	752.00	8615.00	26200	20230912	-13.55	9480	20221026	138.92	26200	-13.55	20230912	10100	124.26	20230103	26200	-13.55	20230912	9480	138.92	20221026	3.13	N	223250	500	29 억		48250	N	N	0	N	00	N
54	20230919	120836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22500	50	2	0.22	4958636000	223553	31.56	21950	23000	21550	29150	15750	22450	22180.82	0.81	0	3650	24150	23300	22650	21800	21150	22975	21475	30	6700	500	15710	50	1	5927320	1334	29.92	2.61	12	3.77	752.00	8615.00	26200	20230912	-14.12	9480	20221026	137.34	26200	-14.12	20230912	10100	122.77	20230103	26200	-14.12	20230912	9480	137.34	20221026	3.13	N	223250	500	29 억		48250	N	N	0	N	00	N
55	20230919	110841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21850	-600	5	-2.67	4147113100	187123	26.41	21950	23000	21550	29150	15750	22450	22162.23	0.81	0	6843	24150	23300	22650	21800	21150	22975	21475	30	6700	500	15710	50	1	5927320	1295	29.06	2.54	12	3.16	752.00	8615.00	26200	20230912	-16.60	9480	20221026	130.49	26200	-16.60	20230912	10100	116.34	20230103	26200	-16.60	20230912	9480	130.49	20221026	3.13	N	223250	500	29 억		48250	N	N	0	N	00	N
56	20230919	100834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21750	-700	5	-3.12	3566021850	160508	22.66	21950	23000	21550	29150	15750	22450	22216.84	0.81	0	5210	24150	23300	22650	21800	21150	22975	21475	30	6700	500	15710	50	1	5927320	1289	28.92	2.52	12	2.71	752.00	8615.00	26200	20230912	-16.98	9480	20221026	129.43	26200	-16.98	20230912	10100	115.35	20230103	26200	-16.98	20230912	9480	129.43	20221026	3.13	N	223250	500	29 억		48250	N	N	0	N	00	N
57	20230919	090830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21900	-550	5	-2.45	653081500	29923	4.22	21950	22050	21550	29150	15750	22450	21821.71	0.81	0	-6178	24150	23300	22650	21800	21150	22975	21475	30	6700	500	15710	50	1	5927320	1298	29.12	2.54	12	0.50	752.00	8615.00	26200	20230912	-16.41	9480	20221026	131.01	26200	-16.41	20230912	10100	116.83	20230103	26200	-16.41	20230912	9480	131.01	20221026	3.13	N	223250	500	29 억		48250	N	N	0	N	00	N
58	20230918	160835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22450	600	2	2.75	15981349600	699386	150.37	22950	23500	22000	28400	15300	21850	22850.71	1.89	0	-62276	23583	22716	21633	20766	19683	23150	21200	30	6550	500	15290	50	1	5927320	1331	29.85	2.61	12	11.80	752.00	8615.00	26200	20230912	-14.31	9480	20221026	136.81	26200	-14.31	20230912	10100	122.28	20230103	26200	-14.31	20230912	9480	136.81	20221026	3.24	N	223250	500	29 억		111754	N	N	0	N	00	N
59	20230918	150831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22550	700	2	3.20	15483209400	677295	145.62	22950	23500	22000	28400	15300	21850	22860.36	1.89	0	-58739	23583	22716	21633	20766	19683	23150	21200	30	6550	500	15290	50	1	5927320	1337	29.99	2.62	12	11.43	752.00	8615.00	26200	20230912	-13.93	9480	20221026	137.87	26200	-13.93	20230912	10100	123.27	20230103	26200	-13.93	20230912	9480	137.87	20221026	3.24	N	223250	500	29 억		111754	N	N	0	N	00	N
60	20230918	140852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23000	1150	2	5.26	14229826100	622325	133.80	22950	23500	22000	28400	15300	21850	22865.59	1.89	0	-52703	23583	22716	21633	20766	19683	23150	21200	30	6550	500	15290	50	1	5927320	1363	30.59	2.67	12	10.50	752.00	8615.00	26200	20230912	-12.21	9480	20221026	142.62	26200	-12.21	20230912	10100	127.72	20230103	26200	-12.21	20230912	9480	142.62	20221026	3.24	N	223250	500	29 억		111754	N	N	0	N	00	N
61	20230918	130829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22750	900	2	4.12	12316929450	538717	115.82	22950	23500	22000	28400	15300	21850	22863.45	1.89	0	-49764	23583	22716	21633	20766	19683	23150	21200	30	6550	500	15290	50	1	5927320	1348	30.25	2.64	12	9.09	752.00	8615.00	26200	20230912	-13.17	9480	20221026	139.98	26200	-13.17	20230912	10100	125.25	20230103	26200	-13.17	20230912	9480	139.98	20221026	3.24	N	223250	500	29 억		111754	N	N	0	N	00	N
62	20230918	120836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22250	400	2	1.83	11467063250	500721	107.65	22950	23500	22100	28400	15300	21850	22901.10	1.89	0	-42884	23583	22716	21633	20766	19683	23150	21200	30	6550	500	15290	50	1	5927320	1319	29.59	2.58	12	8.45	752.00	8615.00	26200	20230912	-15.08	9480	20221026	134.70	26200	-15.08	20230912	10100	120.30	20230103	26200	-15.08	20230912	9480	134.70	20221026	3.24	N	223250	500	29 억		111754	N	N	0	N	00	N
63	20230918	110822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22500	650	2	2.97	10480894700	456531	98.15	22950	23500	22450	28400	15300	21850	22957.68	1.89	0	-29387	23583	22716	21633	20766	19683	23150	21200	30	6550	500	15290	50	1	5927320	1334	29.92	2.61	12	7.70	752.00	8615.00	26200	20230912	-14.12	9480	20221026	137.34	26200	-14.12	20230912	10100	122.77	20230103	26200	-14.12	20230912	9480	137.34	20221026	3.24	N	223250	500	29 억		111754	N	N	0	N	00	N
64	20230918	100817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	23200	1350	2	6.18	8824048450	384406	82.65	22950	23500	22450	28400	15300	21850	22955.02	1.89	0	-32899	23583	22716	21633	20766	19683	23150	21200	30	6550	500	15290	50	1	5927320	1375	30.85	2.69	12	6.49	752.00	8615.00	26200	20230912	-11.45	9480	20221026	144.73	26200	-11.45	20230912	10100	129.70	20230103	26200	-11.45	20230912	9480	144.73	20221026	3.24	N	223250	500	29 억		111754	N	N	0	N	00	N
65	20230918	090820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22600	750	2	3.43	5010502350	218111	46.89	22950	23500	22600	28400	15300	21850	22972.26	1.89	0	-35125	23583	22716	21633	20766	19683	23150	21200	30	6550	500	15290	50	1	5927320	1340	30.05	2.62	12	3.68	752.00	8615.00	26200	20230912	-13.74	9480	20221026	138.40	26200	-13.74	20230912	10100	123.76	20230103	26200	-13.74	20230912	9480	138.40	20221026	3.24	N	223250	500	29 억		111754	N	N	0	N	00	N
66	20230915	160828	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21850	950	2	4.55	8996245450	411995	142.95	20650	22500	20550	27150	14650	20900	21836.13	1.46	0	24623	22506	21702	20746	19942	18986	21225	19465	30	6250	500	14630	50	1	5927320	1295	29.06	2.54	12	6.95	752.00	8615.00	26200	20230912	-16.60	9480	20221026	130.49	26200	-16.60	20230912	10100	116.34	20230103	26200	-16.60	20230912	9480	130.49	20221026	3.17	N	223250	500	29 억		86557	N	N	0	N	00	N
67	20230915	150826	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21750	850	2	4.07	8605976100	394085	136.74	20650	22500	20550	27150	14650	20900	21838.26	1.46	0	25779	22506	21702	20746	19942	18986	21225	19465	30	6250	500	14630	50	1	5927320	1289	28.92	2.52	12	6.65	752.00	8615.00	26200	20230912	-16.98	9480	20221026	129.43	26200	-16.98	20230912	10100	115.35	20230103	26200	-16.98	20230912	9480	129.43	20221026	3.17	N	223250	500	29 억		86557	N	N	0	N	00	N
68	20230915	140829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21600	700	2	3.35	7827202800	358116	124.26	20650	22500	20550	27150	14650	20900	21857.05	1.46	0	31345	22506	21702	20746	19942	18986	21225	19465	30	6250	500	14630	50	1	5927320	1280	28.72	2.51	12	6.04	752.00	8615.00	26200	20230912	-17.56	9480	20221026	127.85	26200	-17.56	20230912	10100	113.86	20230103	26200	-17.56	20230912	9480	127.85	20221026	3.17	N	223250	500	29 억		86557	N	N	0	N	00	N
69	20230915	130822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21800	900	2	4.31	7290270500	333266	115.64	20650	22500	20550	27150	14650	20900	21875.71	1.46	0	30081	22506	21702	20746	19942	18986	21225	19465	30	6250	500	14630	50	1	5927320	1292	28.99	2.53	12	5.62	752.00	8615.00	26200	20230912	-16.79	9480	20221026	129.96	26200	-16.79	20230912	10100	115.84	20230103	26200	-16.79	20230912	9480	129.96	20221026	3.17	N	223250	500	29 억		86557	N	N	0	N	00	N
70	20230915	120826	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21650	750	2	3.59	7000155500	319864	110.99	20650	22500	20550	27150	14650	20900	21885.30	1.46	0	29760	22506	21702	20746	19942	18986	21225	19465	30	6250	500	14630	50	1	5927320	1283	28.79	2.51	12	5.40	752.00	8615.00	26200	20230912	-17.37	9480	20221026	128.38	26200	-17.37	20230912	10100	114.36	20230103	26200	-17.37	20230912	9480	128.38	20221026	3.17	N	223250	500	29 억		86557	N	N	0	N	00	N
71	20230915	110834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21800	900	2	4.31	6555643700	299443	103.90	20650	22500	20550	27150	14650	20900	21893.34	1.46	0	25971	22506	21702	20746	19942	18986	21225	19465	30	6250	500	14630	50	1	5927320	1292	28.99	2.53	12	5.05	752.00	8615.00	26200	20230912	-16.79	9480	20221026	129.96	26200	-16.79	20230912	10100	115.84	20230103	26200	-16.79	20230912	9480	129.96	20221026	3.17	N	223250	500	29 억		86557	N	N	0	N	00	N
72	20230915	100831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21950	1050	2	5.02	5665959800	259095	89.90	20650	22500	20550	27150	14650	20900	21868.89	1.46	0	21198	22506	21702	20746	19942	18986	21225	19465	30	6250	500	14630	50	1	5927320	1301	29.19	2.55	12	4.37	752.00	8615.00	26200	20230912	-16.22	9480	20221026	131.54	26200	-16.22	20230912	10100	117.33	20230103	26200	-16.22	20230912	9480	131.54	20221026	3.17	N	223250	500	29 억		86557	N	N	0	N	00	N
73	20230915	090821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21550	650	2	3.11	1194125250	55962	19.42	20650	21900	20550	27150	14650	20900	21339.44	1.46	0	4054	22506	21702	20746	19942	18986	21225	19465	30	6250	500	14630	50	1	5927320	1277	28.66	2.50	12	0.94	752.00	8615.00	26200	20230912	-17.75	9480	20221026	127.32	26200	-17.75	20230912	10100	113.37	20230103	26200	-17.75	20230912	9480	127.32	20221026	3.17	N	223250	500	29 억		86557	N	N	0	N	00	N
74	20230914	160830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	20900	-750	5	-3.46	5880777640	284713	29.13	21500	21550	19790	28100	15200	21650	20653.41	1.55	0	-6323	23650	22650	21700	20700	19750	22175	20225	30	6450	500	15150	50	1	5927320	1239	27.79	2.43	12	4.80	752.00	8615.00	26200	20230912	-20.23	9480	20221026	120.46	26200	-20.23	20230912	10100	106.93	20230103	26200	-20.23	20230912	9480	120.46	20221026	1.31	N	223250	500	29 억		91781	N	N	0	N	00	N
75	20230914	150806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	20950	-700	5	-3.23	5563880490	269562	27.58	21500	21550	19790	28100	15200	21650	20640.05	1.55	0	-5727	23650	22650	21700	20700	19750	22175	20225	30	6450	500	15150	50	1	5927320	1242	27.86	2.43	12	4.55	752.00	8615.00	26200	20230912	-20.04	9480	20221026	120.99	26200	-20.04	20230912	10100	107.43	20230103	26200	-20.04	20230912	9480	120.99	20221026	1.31	N	223250	500	29 억		91781	N	N	0	N	00	N
76	20230914	140822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	20900	-750	5	-3.46	4882825290	237261	24.27	21500	21550	19790	28100	15200	21650	20579.49	1.55	0	-3208	23650	22650	21700	20700	19750	22175	20225	30	6450	500	15150	50	1	5927320	1239	27.79	2.43	12	4.00	752.00	8615.00	26200	20230912	-20.23	9480	20221026	120.46	26200	-20.23	20230912	10100	106.93	20230103	26200	-20.23	20230912	9480	120.46	20221026	1.31	N	223250	500	29 억		91781	N	N	0	N	00	N
77	20230914	130806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	20700	-950	5	-4.39	4560422290	221780	22.69	21500	21550	19790	28100	15200	21650	20562.30	1.55	0	-2632	23650	22650	21700	20700	19750	22175	20225	30	6450	500	15150	50	1	5927320	1227	27.53	2.40	12	3.74	752.00	8615.00	26200	20230912	-20.99	9480	20221026	118.35	26200	-20.99	20230912	10100	104.95	20230103	26200	-20.99	20230912	9480	118.35	20221026	1.31	N	223250	500	29 억		91781	N	N	0	N	00	N
78	20230914	120817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	20900	-750	5	-3.46	4270075290	207839	21.26	21500	21550	19790	28100	15200	21650	20544.54	1.55	0	-5214	23650	22650	21700	20700	19750	22175	20225	30	6450	500	15150	50	1	5927320	1239	27.79	2.43	12	3.51	752.00	8615.00	26200	20230912	-20.23	9480	20221026	120.46	26200	-20.23	20230912	10100	106.93	20230103	26200	-20.23	20230912	9480	120.46	20221026	1.31	N	223250	500	29 억		91781	N	N	0	N	00	N
79	20230914	110809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	20800	-850	5	-3.93	3551225390	173628	17.76	21500	21550	19790	28100	15200	21650	20452.33	1.55	0	-219	23650	22650	21700	20700	19750	22175	20225	30	6450	500	15150	50	1	5927320	1233	27.66	2.41	12	2.93	752.00	8615.00	26200	20230912	-20.61	9480	20221026	119.41	26200	-20.61	20230912	10100	105.94	20230103	26200	-20.61	20230912	9480	119.41	20221026	1.31	N	223250	500	29 억		91781	N	N	0	N	00	N
80	20230914	100803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	20350	-1300	5	-6.00	3056618790	149533	15.30	21500	21550	19790	28100	15200	21650	20440.23	1.55	0	-2271	23650	22650	21700	20700	19750	22175	20225	30	6450	500	15150	50	1	5927320	1206	27.06	2.36	12	2.52	752.00	8615.00	26200	20230912	-22.33	9480	20221026	114.66	26200	-22.33	20230912	10100	101.49	20230103	26200	-22.33	20230912	9480	114.66	20221026	1.31	N	223250	500	29 억		91781	N	N	0	N	00	N
81	20230914	090819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21050	-600	5	-2.77	561866400	26561	2.72	21500	21550	20850	28100	15200	21650	21151.81	1.55	0	-3182	23650	22650	21700	20700	19750	22175	20225	30	6450	500	15150	50	1	5927320	1248	27.99	2.44	12	0.45	752.00	8615.00	26200	20230912	-19.66	9480	20221026	122.05	26200	-19.66	20230912	10100	108.42	20230103	26200	-19.66	20230912	9480	122.05	20221026	1.31	N	223250	500	29 억		91781	N	N	0	N	00	N
82	20230913	160823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21650	900	2	4.34	20989320200	968801	40.16	21700	22700	20750	26950	14550	20750	21665.29	2.03	0	-28823	28383	24566	22383	18566	16383	23475	17475	30	6200	500	14520	50	1	5927320	1283	28.79	2.51	12	16.34	752.00	8615.00	26200	20230912	-17.37	9480	20221026	128.38	26200	-17.37	20230912	10100	114.36	20230103	26200	-17.37	20230912	9480	128.38	20221026	1.59	N	223250	500	29 억		120200	N	N	0	N	00	N
83	20230913	150813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21600	850	2	4.10	20157770900	930183	38.55	21700	22700	20750	26950	14550	20750	21670.76	2.03	0	-20451	28383	24566	22383	18566	16383	23475	17475	30	6200	500	14520	50	1	5927320	1280	28.72	2.51	12	15.69	752.00	8615.00	26200	20230912	-17.56	9480	20221026	127.85	26200	-17.56	20230912	10100	113.86	20230103	26200	-17.56	20230912	9480	127.85	20221026	1.59	N	223250	500	29 억		120200	N	N	0	N	00	N
84	20230913	140822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	22100	1350	2	6.51	19126142900	882369	36.57	21700	22700	20750	26950	14550	20750	21675.90	2.03	0	-12890	28383	24566	22383	18566	16383	23475	17475	30	6200	500	14520	50	1	5927320	1310	29.39	2.57	12	14.89	752.00	8615.00	26200	20230912	-15.65	9480	20221026	133.12	26200	-15.65	20230912	10100	118.81	20230103	26200	-15.65	20230912	9480	133.12	20221026	1.59	N	223250	500	29 억		120200	N	N	0	N	00	N
85	20230913	130758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21100	350	2	1.69	16044173050	741867	30.75	21700	22700	20750	26950	14550	20750	21626.75	2.03	0	-18409	28383	24566	22383	18566	16383	23475	17475	30	6200	500	14520	50	1	5927320	1251	28.06	2.45	12	12.52	752.00	8615.00	26200	20230912	-19.47	9480	20221026	122.57	26200	-19.47	20230912	10100	108.91	20230103	26200	-19.47	20230912	9480	122.57	20221026	1.59	N	223250	500	29 억		120200	N	N	0	N	00	N
86	20230913	120817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	20950	200	2	0.96	15603083750	720954	29.88	21700	22700	20750	26950	14550	20750	21642.27	2.03	0	-17165	28383	24566	22383	18566	16383	23475	17475	30	6200	500	14520	50	1	5927320	1242	27.86	2.43	12	12.16	752.00	8615.00	26200	20230912	-20.04	9480	20221026	120.99	26200	-20.04	20230912	10100	107.43	20230103	26200	-20.04	20230912	9480	120.99	20221026	1.59	N	223250	500	29 억		120200	N	N	0	N	00	N
87	20230913	110817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21350	600	2	2.89	14564401500	671547	27.83	21700	22700	20750	26950	14550	20750	21687.84	2.03	0	-5987	28383	24566	22383	18566	16383	23475	17475	30	6200	500	14520	50	1	5927320	1265	28.39	2.48	12	11.33	752.00	8615.00	26200	20230912	-18.51	9480	20221026	125.21	26200	-18.51	20230912	10100	111.39	20230103	26200	-18.51	20230912	9480	125.21	20221026	1.59	N	223250	500	29 억		120200	N	N	0	N	00	N
88	20230913	100809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21650	900	2	4.34	12434532200	573261	23.76	21700	22700	20750	26950	14550	20750	21690.87	2.03	0	-18517	28383	24566	22383	18566	16383	23475	17475	30	6200	500	14520	50	1	5927320	1283	28.79	2.51	12	9.67	752.00	8615.00	26200	20230912	-17.37	9480	20221026	128.38	26200	-17.37	20230912	10100	114.36	20230103	26200	-17.37	20230912	9480	128.38	20221026	1.59	N	223250	500	29 억		120200	N	N	0	N	00	N
89	20230913	090801	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	21250	500	2	2.41	3825265050	176531	7.32	21700	22100	21200	26950	14550	20750	21669.08	2.03	0	-31056	28383	24566	22383	18566	16383	23475	17475	30	6200	500	14520	50	1	5927320	1260	28.26	2.47	12	2.98	752.00	8615.00	26200	20230912	-18.89	9480	20221026	124.16	26200	-18.89	20230912	10100	110.40	20230103	26200	-18.89	20230912	9480	124.16	20221026	1.59	N	223250	500	29 억		120200	N	N	0	N	00	N
90	20230912	160759	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	20750	-1700	5	-7.57	55807891900	2359011	397.40	24550	26200	20200	29150	15750	22450	23660.20	2.06	0	-4476	24930	23690	21210	19970	17490	24310	20590	30	6700	500	15710	50	1	5927320	1230	27.59	2.41	12	39.80	752.00	8615.00	26200	20230912	-20.80	9480	20221026	118.88	26200	-20.80	20230912	10100	105.45	20230103	26200	-20.80	20230912	9480	118.88	20221026	1.54	N	223250	500	29 억		122297	N	N	0	N	00	N
91	20230912	150807	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	20400	-2050	5	-9.13	54518491100	2297012	386.95	24550	26200	20200	29150	15750	22450	23734.53	2.06	0	-11938	24930	23690	21210	19970	17490	24310	20590	30	6700	500	15710	50	1	5927320	1209	27.13	2.37	12	38.75	752.00	8615.00	26200	20230912	-22.14	9480	20221026	115.19	26200	-22.14	20230912	10100	101.98	20230103	26200	-22.14	20230912	9480	115.19	20221026	1.54	N	223250	500	29 억		122297	N	N	0	N	00	N
92	20230912	140806	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	21100	-1350	5	-6.01	52658549550	2207509	371.88	24550	26200	20700	29150	15750	22450	23854.29	2.06	0	-23095	24930	23690	21210	19970	17490	24310	20590	30	6700	500	15710	50	1	5927320	1251	28.06	2.45	12	37.24	752.00	8615.00	26200	20230912	-19.47	9480	20221026	122.57	26200	-19.47	20230912	10100	108.91	20230103	26200	-19.47	20230912	9480	122.57	20221026	1.54	N	223250	500	29 억		122297	N	N	0	N	00	N
93	20230912	130755	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	21700	-750	5	-3.34	49984981650	2081386	350.63	24550	26200	21500	29150	15750	22450	24015.24	2.06	0	-55522	24930	23690	21210	19970	17490	24310	20590	30	6700	500	15710	50	1	5927320	1286	28.86	2.52	12	35.12	752.00	8615.00	26200	20230912	-17.18	9480	20221026	128.90	26200	-17.18	20230912	10100	114.85	20230103	26200	-17.18	20230912	9480	128.90	20221026	1.54	N	223250	500	29 억		122297	N	N	0	N	00	N
94	20230912	120754	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22750	300	2	1.34	46961990850	1943845	327.46	24550	26200	22050	29150	15750	22450	24159.33	2.06	0	-71627	24930	23690	21210	19970	17490	24310	20590	30	6700	500	15710	50	1	5927320	1348	30.25	2.64	12	32.79	752.00	8615.00	26200	20230912	-13.17	9480	20221026	139.98	26200	-13.17	20230912	10100	125.25	20230103	26200	-13.17	20230912	9480	139.98	20221026	1.54	N	223250	500	29 억		122297	N	N	0	N	00	N
95	20230912	110759	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22700	250	2	1.11	44343380500	1829275	308.16	24550	26200	22050	29150	15750	22450	24240.96	2.06	0	-65813	24930	23690	21210	19970	17490	24310	20590	30	6700	500	15710	50	1	5927320	1346	30.19	2.63	12	30.86	752.00	8615.00	26200	20230912	-13.36	9480	20221026	139.45	26200	-13.36	20230912	10100	124.75	20230103	26200	-13.36	20230912	9480	139.45	20221026	1.54	N	223250	500	29 억		122297	N	N	0	N	00	N
96	20230912	100752	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22200	-250	5	-1.11	41533061200	1704378	287.12	24550	26200	22050	29150	15750	22450	24368.46	2.06	0	-63242	24930	23690	21210	19970	17490	24310	20590	30	6700	500	15710	50	1	5927320	1316	29.52	2.58	12	28.75	752.00	8615.00	26200	20230912	-15.27	9480	20221026	134.18	26200	-15.27	20230912	10100	119.80	20230103	26200	-15.27	20230912	9480	134.18	20221026	1.54	N	223250	500	29 억		122297	N	N	0	N	00	N
97	20230912	090810	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	25250	2800	2	12.47	24658259850	986913	166.26	24550	26200	22750	29150	15750	22450	24985.24	2.06	0	-10068	24930	23690	21210	19970	17490	24310	20590	30	6700	500	15710	50	1	5927320	1497	33.58	2.93	12	16.65	752.00	8615.00	26200	20230912	-3.63	9480	20221026	166.35	26200	-3.63	20230912	10100	150.00	20230103	26200	-3.63	20230912	9480	166.35	20221026	1.54	N	223250	500	29 억		122297	N	N	0	N	00	N
98	20230911	160752	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22450	5150	1	29.77	12639197790	593289	449.27	19600	22450	18730	22450	12110	17300	21303.61	2.40	0	-20609	18180	17740	17370	16930	16560	17960	17150	30	5150	500	12110	50	1	5927320	1331	29.85	2.61	12	10.01	752.00	8615.00	22450	20230911	0.00	9480	20221026	136.81	22450	0.00	20230911	10100	122.28	20230103	22450	0.00	20230911	9480	136.81	20221026	1.43	N	223250	500	29 억		142183	N	N	0	N	00	N
99	20230911	150757	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22450	5150	1	29.77	12630015740	592880	448.96	19600	22450	18730	22450	12110	17300	21302.82	2.40	0	-20609	18180	17740	17370	16930	16560	17960	17150	30	5150	500	12110	50	1	5927320	1331	29.85	2.61	12	10.00	752.00	8615.00	22450	20230911	0.00	9480	20221026	136.81	22450	0.00	20230911	10100	122.28	20230103	22450	0.00	20230911	9480	136.81	20221026	1.43	N	223250	500	29 억		142183	N	N	0	N	00	N
100	20230911	140807	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22450	5150	1	29.77	12214264190	574361	434.94	19600	22450	18730	22450	12110	17300	21265.83	2.40	0	-20609	18180	17740	17370	16930	16560	17960	17150	30	5150	500	12110	50	1	5927320	1331	29.85	2.61	12	9.69	752.00	8615.00	22450	20230911	0.00	9480	20221026	136.81	22450	0.00	20230911	10100	122.28	20230103	22450	0.00	20230911	9480	136.81	20221026	1.43	N	223250	500	29 억		142183	N	N	0	N	00	N
101	20230911	130742	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22450	5150	1	29.77	11817707390	556697	421.56	19600	22450	18730	22450	12110	17300	21228.26	2.40	0	-20609	18180	17740	17370	16930	16560	17960	17150	30	5150	500	12110	50	1	5927320	1331	29.85	2.61	12	9.39	752.00	8615.00	22450	20230911	0.00	9480	20221026	136.81	22450	0.00	20230911	10100	122.28	20230103	22450	0.00	20230911	9480	136.81	20221026	1.43	N	223250	500	29 억		142183	N	N	0	N	00	N
102	20230911	120755	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22450	5150	1	29.77	11786928440	555326	420.53	19600	22450	18730	22450	12110	17300	21225.24	2.40	0	-20609	18180	17740	17370	16930	16560	17960	17150	30	5150	500	12110	50	1	5927320	1331	29.85	2.61	12	9.37	752.00	8615.00	22450	20230911	0.00	9480	20221026	136.81	22450	0.00	20230911	10100	122.28	20230103	22450	0.00	20230911	9480	136.81	20221026	1.43	N	223250	500	29 억		142183	N	N	0	N	00	N
103	20230911	110741	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22450	5150	1	29.77	11650028340	549228	415.91	19600	22450	18730	22450	12110	17300	21211.64	2.40	0	-20609	18180	17740	17370	16930	16560	17960	17150	30	5150	500	12110	50	1	5927320	1331	29.85	2.61	12	9.27	752.00	8615.00	22450	20230911	0.00	9480	20221026	136.81	22450	0.00	20230911	10100	122.28	20230103	22450	0.00	20230911	9480	136.81	20221026	1.43	N	223250	500	29 억		142183	N	N	0	N	00	N
104	20230911	100741	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	22450	5150	1	29.77	11437471740	539760	408.74	19600	22450	18730	22450	12110	17300	21189.92	2.40	0	-20609	18180	17740	17370	16930	16560	17960	17150	30	5150	500	12110	50	1	5927320	1331	29.85	2.61	12	9.11	752.00	8615.00	22450	20230911	0.00	9480	20221026	136.81	22450	0.00	20230911	10100	122.28	20230103	22450	0.00	20230911	9480	136.81	20221026	1.43	N	223250	500	29 억		142183	N	N	0	N	00	N
105	20230911	090738	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	21550	4250	2	24.57	4404030190	221177	167.49	19600	21550	18730	22450	12110	17300	19911.79	2.40	0	-19179	18180	17740	17370	16930	16560	17960	17150	30	5150	500	12110	50	1	5927320	1277	28.66	2.50	12	3.73	752.00	8615.00	21550	20230911	0.00	9480	20221026	127.32	21550	0.00	20230911	10100	113.37	20230103	21550	0.00	20230911	9480	127.32	20221026	1.43	N	223250	500	29 억		142183	Y	N	0	N	00	N
106	20230908	160800	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	17300	390	2	2.31	2287279240	131200	137.87	17050	17810	17000	21950	11840	16910	17433.53	2.39	0	144	17770	17340	16950	16520	16130	17145	16325	30	5040	500	11830	10	1	5927320	1025	23.01	2.01	12	2.21	752.00	8615.00	17810	20230908	-2.86	9480	20221026	82.49	17810	-2.86	20230908	10100	71.29	20230103	17810	-2.86	20230908	9480	82.49	20221026	1.37	N	223250	500	29 억		141954	N	N	0	N	00	N
107	20230908	150757	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	17260	350	2	2.07	2237458400	128318	134.84	17050	17810	17000	21950	11840	16910	17436.82	2.39	0	1294	17770	17340	16950	16520	16130	17145	16325	30	5040	500	11830	10	1	5927320	1023	22.95	2.00	12	2.16	752.00	8615.00	17810	20230908	-3.09	9480	20221026	82.07	17810	-3.09	20230908	10100	70.89	20230103	17810	-3.09	20230908	9480	82.07	20221026	1.37	N	223250	500	29 억		141954	N	N	0	N	00	N
108	20230908	140750	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	17370	460	2	2.72	2084006450	119410	125.48	17050	17810	17000	21950	11840	16910	17452.53	2.39	0	883	17770	17340	16950	16520	16130	17145	16325	30	5040	500	11830	10	1	5927320	1030	23.10	2.02	12	2.01	752.00	8615.00	17810	20230908	-2.47	9480	20221026	83.23	17810	-2.47	20230908	10100	71.98	20230103	17810	-2.47	20230908	9480	83.23	20221026	1.37	N	223250	500	29 억		141954	N	N	0	N	00	N
109	20230908	130758	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	17380	470	2	2.78	1898017260	108650	114.18	17050	17810	17000	21950	11840	16910	17469.10	2.39	0	3096	17770	17340	16950	16520	16130	17145	16325	30	5040	500	11830	10	1	5927320	1030	23.11	2.02	12	1.83	752.00	8615.00	17810	20230908	-2.41	9480	20221026	83.33	17810	-2.41	20230908	10100	72.08	20230103	17810	-2.41	20230908	9480	83.33	20221026	1.37	N	223250	500	29 억		141954	N	N	0	N	00	N
110	20230908	120807	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	17250	340	2	2.01	1738508670	99430	104.49	17050	17810	17000	21950	11840	16910	17484.75	2.39	0	3677	17770	17340	16950	16520	16130	17145	16325	30	5040	500	11830	10	1	5927320	1022	22.94	2.00	12	1.68	752.00	8615.00	17810	20230908	-3.14	9480	20221026	81.96	17810	-3.14	20230908	10100	70.79	20230103	17810	-3.14	20230908	9480	81.96	20221026	1.37	N	223250	500	29 억		141954	N	N	0	N	00	N
111	20230908	110803	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	17160	250	2	1.48	1597366750	91214	95.85	17050	17810	17000	21950	11840	16910	17512.30	2.39	0	5488	17770	17340	16950	16520	16130	17145	16325	30	5040	500	11830	10	1	5927320	1017	22.82	1.99	12	1.54	752.00	8615.00	17810	20230908	-3.65	9480	20221026	81.01	17810	-3.65	20230908	10100	69.90	20230103	17810	-3.65	20230908	9480	81.01	20221026	1.37	N	223250	500	29 억		141954	N	N	0	N	00	N
112	20230908	100757	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	17660	750	2	4.44	1160431360	66112	69.47	17050	17810	17000	21950	11840	16910	17552.51	2.39	0	12071	17770	17340	16950	16520	16130	17145	16325	30	5040	500	11830	10	1	5927320	1047	23.48	2.05	12	1.12	752.00	8615.00	17810	20230908	-0.84	9480	20221026	86.29	17810	-0.84	20230908	10100	74.85	20230103	17810	-0.84	20230908	9480	86.29	20221026	1.37	N	223250	500	29 억		141954	N	N	0	N	00	N
113	20230908	090801	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	17510	600	2	3.55	186923970	10822	11.37	17050	17560	17000	21950	11840	16910	17272.59	2.39	0	1942	17770	17340	16950	16520	16130	17145	16325	30	5040	500	11830	10	1	5927320	1038	23.28	2.03	12	0.18	752.00	8615.00	17560	20230908	-0.28	9480	20221026	84.70	17560	-0.28	20230908	10100	73.37	20230103	17560	-0.28	20230908	9480	84.70	20221026	1.37	N	223250	500	29 억		141954	N	N	0	N	00	N
114	20230907	160747	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16910	-10	5	-0.06	1596401590	94142	31.04	16920	17380	16560	21950	11850	16920	16957.83	2.68	0	-16737	18360	17640	16470	15750	14580	18000	16110	30	5030	500	11840	10	1	5927320	1002	22.49	1.96	12	1.59	752.00	8615.00	17380	20230907	-2.70	9480	20221026	78.38	17380	-2.70	20230907	10100	67.43	20230103	17380	-2.70	20230907	9480	78.38	20221026	1.37	N	223250	500	29 억		158833	N	N	0	N	00	N
115	20230907	150753	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16720	-200	5	-1.18	1506952380	88830	29.29	16920	17380	16560	21950	11850	16920	16964.46	2.68	0	-16124	18360	17640	16470	15750	14580	18000	16110	30	5030	500	11840	10	1	5927320	991	22.23	1.94	12	1.50	752.00	8615.00	17380	20230907	-3.80	9480	20221026	76.37	17380	-3.80	20230907	10100	65.54	20230103	17380	-3.80	20230907	9480	76.37	20221026	1.37	N	223250	500	29 억		158833	N	N	0	N	00	N
116	20230907	140751	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16720	-200	5	-1.18	1331146090	78283	25.81	16920	17380	16720	21950	11850	16920	17004.30	2.68	0	-15737	18360	17640	16470	15750	14580	18000	16110	30	5030	500	11840	10	1	5927320	991	22.23	1.94	12	1.32	752.00	8615.00	17380	20230907	-3.80	9480	20221026	76.37	17380	-3.80	20230907	10100	65.54	20230103	17380	-3.80	20230907	9480	76.37	20221026	1.37	N	223250	500	29 억		158833	N	N	0	N	00	N
117	20230907	130747	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16860	-60	5	-0.35	1164089290	68329	22.53	16920	17380	16820	21950	11850	16920	17036.57	2.68	0	-14166	18360	17640	16470	15750	14580	18000	16110	30	5030	500	11840	10	1	5927320	999	22.42	1.96	12	1.15	752.00	8615.00	17380	20230907	-2.99	9480	20221026	77.85	17380	-2.99	20230907	10100	66.93	20230103	17380	-2.99	20230907	9480	77.85	20221026	1.37	N	223250	500	29 억		158833	N	N	0	N	00	N
118	20230907	120758	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16930	10	2	0.06	1062315450	62290	20.54	16920	17380	16850	21950	11850	16920	17054.40	2.68	0	-13608	18360	17640	16470	15750	14580	18000	16110	30	5030	500	11840	10	1	5927320	1003	22.51	1.97	12	1.05	752.00	8615.00	17380	20230907	-2.59	9480	20221026	78.59	17380	-2.59	20230907	10100	67.62	20230103	17380	-2.59	20230907	9480	78.59	20221026	1.37	N	223250	500	29 억		158833	N	N	0	N	00	N
119	20230907	110752	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16910	-10	5	-0.06	952921690	55825	18.41	16920	17380	16850	21950	11850	16920	17069.86	2.68	0	-12018	18360	17640	16470	15750	14580	18000	16110	30	5030	500	11840	10	1	5927320	1002	22.49	1.96	12	0.94	752.00	8615.00	17380	20230907	-2.70	9480	20221026	78.38	17380	-2.70	20230907	10100	67.43	20230103	17380	-2.70	20230907	9480	78.38	20221026	1.37	N	223250	500	29 억		158833	N	N	0	N	00	N
120	20230907	100754	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	17170	250	2	1.48	662711350	38791	12.79	16920	17380	16850	21950	11850	16920	17084.25	2.68	0	-3361	18360	17640	16470	15750	14580	18000	16110	30	5030	500	11840	10	1	5927320	1018	22.83	1.99	12	0.65	752.00	8615.00	17380	20230907	-1.21	9480	20221026	81.12	17380	-1.21	20230907	10100	70.00	20230103	17380	-1.21	20230907	9480	81.12	20221026	1.37	N	223250	500	29 억		158833	N	N	0	N	00	N
121	20230907	090804	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17100	180	2	1.06	164355850	9671	3.19	16920	17100	16850	21950	11850	16920	16994.88	2.68	0	-1413	18360	17640	16470	15750	14580	18000	16110	30	5030	500	11840	10	1	5927320	1014	22.74	1.98	12	0.16	752.00	8615.00	17190	20230906	-0.52	9480	20221026	80.38	17190	-0.52	20230906	10100	69.31	20230103	17190	-0.52	20230906	9480	80.38	20221026	1.37	N	223250	500	29 억		158833	N	N	0	N	00	N
122	20230906	160749	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16920	1520	2	9.87	5041567610	303068	400.69	15400	17190	15300	20000	10780	15400	16634.36	2.14	0	33537	16233	15816	15283	14866	14333	16025	15075	30	4600	500	10780	10	1	5927320	1003	22.50	1.96	12	5.11	752.00	8615.00	17190	20230906	-1.57	9480	20221026	78.48	17190	-1.57	20230906	10100	67.52	20230103	17190	-1.57	20230906	9480	78.48	20221026	1.43	N	223250	500	29 억		127105	N	N	0	N	00	N
123	20230906	150752	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16940	1540	2	10.00	4803174050	288967	382.05	15400	17190	15300	20000	10780	15400	16621.90	2.14	0	33781	16233	15816	15283	14866	14333	16025	15075	30	4600	500	10780	10	1	5927320	1004	22.53	1.97	12	4.88	752.00	8615.00	17190	20230906	-1.45	9480	20221026	78.69	17190	-1.45	20230906	10100	67.72	20230103	17190	-1.45	20230906	9480	78.69	20221026	1.43	N	223250	500	29 억		127105	N	N	0	N	00	N
124	20230906	140752	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16920	1520	2	9.87	4217754410	254301	336.22	15400	17190	15300	20000	10780	15400	16585.71	2.14	0	31774	16233	15816	15283	14866	14333	16025	15075	30	4600	500	10780	10	1	5927320	1003	22.50	1.96	12	4.29	752.00	8615.00	17190	20230906	-1.57	9480	20221026	78.48	17190	-1.57	20230906	10100	67.52	20230103	17190	-1.57	20230906	9480	78.48	20221026	1.43	N	223250	500	29 억		127105	N	N	0	N	00	N
125	20230906	130744	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16750	1350	2	8.77	3795681940	229409	303.31	15400	17190	15300	20000	10780	15400	16545.51	2.14	0	33261	16233	15816	15283	14866	14333	16025	15075	30	4600	500	10780	10	1	5927320	993	22.27	1.94	12	3.87	752.00	8615.00	17190	20230906	-2.56	9480	20221026	76.69	17190	-2.56	20230906	10100	65.84	20230103	17190	-2.56	20230906	9480	76.69	20221026	1.43	N	223250	500	29 억		127105	N	N	0	N	00	N
126	20230906	120755	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16880	1480	2	9.61	3255344050	197373	260.95	15400	17040	15300	20000	10780	15400	16493.39	2.14	0	28423	16233	15816	15283	14866	14333	16025	15075	30	4600	500	10780	10	1	5927320	1001	22.45	1.96	12	3.33	752.00	8615.00	17040	20230906	-0.94	9480	20221026	78.06	17040	-0.94	20230906	10100	67.13	20230103	17040	-0.94	20230906	9480	78.06	20221026	1.43	N	223250	500	29 억		127105	N	N	0	N	00	N
127	20230906	110758	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16670	1270	2	8.25	2283577260	139709	184.71	15400	16750	15300	20000	10780	15400	16345.28	2.14	0	17946	16233	15816	15283	14866	14333	16025	15075	30	4600	500	10780	10	1	5927320	988	22.17	1.93	12	2.36	752.00	8615.00	16750	20230906	-0.48	9480	20221026	75.84	16750	-0.48	20230906	10100	65.05	20230103	16750	-0.48	20230906	9480	75.84	20221026	1.43	N	223250	500	29 억		127105	N	N	0	N	00	N
128	20230906	100737	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16370	970	2	6.30	1431577510	88346	116.80	15400	16500	15300	20000	10780	15400	16204.27	2.14	0	7214	16233	15816	15283	14866	14333	16025	15075	30	4600	500	10780	10	1	5927320	970	21.77	1.90	12	1.49	752.00	8615.00	16500	20230906	-0.79	9480	20221026	72.68	16500	-0.79	20230906	10100	62.08	20230103	16500	-0.79	20230906	9480	72.68	20221026	1.43	N	223250	500	29 억		127105	N	N	0	N	00	N
129	20230906	090741	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	16000	600	2	3.90	413605590	25775	34.08	15400	16500	15300	20000	10780	15400	16046.92	2.14	0	1116	16233	15816	15283	14866	14333	16025	15075	30	4600	500	10780	10	1	5927320	948	21.28	1.86	12	0.43	752.00	8615.00	16500	20230906	-3.03	9480	20221026	68.78	16500	-3.03	20230906	10100	58.42	20230103	16500	-3.03	20230906	9480	68.78	20221026	1.43	N	223250	500	29 억		127105	N	N	0	N	00	N
130	20230905	160743	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	15400	320	2	2.12	1154443190	75436	91.27	15080	15700	14750	19600	10560	15080	15303.48	2.29	0	-8362	15866	15472	14696	14302	13526	15670	14500	30	4520	500	10550	10	1	5927320	913	20.48	1.79	12	1.27	752.00	8615.00	15700	20230905	-1.91	9480	20221026	62.45	15700	-1.91	20230905	10100	52.48	20230103	15700	-1.91	20230905	9480	62.45	20221026	1.40	N	223250	500	29 억		135646	N	N	0	N	00	N
131	20230905	150754	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	15380	300	2	1.99	1132363940	74001	89.54	15080	15700	14750	19600	10560	15080	15302.01	2.29	0	-8284	15866	15472	14696	14302	13526	15670	14500	30	4520	500	10550	10	1	5927320	912	20.45	1.79	12	1.25	752.00	8615.00	15700	20230905	-2.04	9480	20221026	62.24	15700	-2.04	20230905	10100	52.28	20230103	15700	-2.04	20230905	9480	62.24	20221026	1.40	N	223250	500	29 억		135646	N	N	0	N	00	N
132	20230905	140752	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	15260	180	2	1.19	1076416940	70345	85.11	15080	15700	14750	19600	10560	15080	15301.97	2.29	0	-7625	15866	15472	14696	14302	13526	15670	14500	30	4520	500	10550	10	1	5927320	905	20.29	1.77	12	1.19	752.00	8615.00	15700	20230905	-2.80	9480	20221026	60.97	15700	-2.80	20230905	10100	51.09	20230103	15700	-2.80	20230905	9480	60.97	20221026	1.40	N	223250	500	29 억		135646	N	N	0	N	00	N
133	20230905	130734	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	15270	190	2	1.26	1014646240	66289	80.21	15080	15700	14750	19600	10560	15080	15306.40	2.29	0	-7572	15866	15472	14696	14302	13526	15670	14500	30	4520	500	10550	10	1	5927320	905	20.31	1.77	12	1.12	752.00	8615.00	15700	20230905	-2.74	9480	20221026	61.08	15700	-2.74	20230905	10100	51.19	20230103	15700	-2.74	20230905	9480	61.08	20221026	1.40	N	223250	500	29 억		135646	N	N	0	N	00	N
134	20230905	120738	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	15350	270	2	1.79	928623200	60654	73.39	15080	15700	14750	19600	10560	15080	15310.17	2.29	0	-5630	15866	15472	14696	14302	13526	15670	14500	30	4520	500	10550	10	1	5927320	910	20.41	1.78	12	1.02	752.00	8615.00	15700	20230905	-2.23	9480	20221026	61.92	15700	-2.23	20230905	10100	51.98	20230103	15700	-2.23	20230905	9480	61.92	20221026	1.40	N	223250	500	29 억		135646	N	N	0	N	00	N
135	20230905	110744	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	15380	300	2	1.99	833858490	54477	65.91	15080	15700	14750	19600	10560	15080	15306.62	2.29	0	-2731	15866	15472	14696	14302	13526	15670	14500	30	4520	500	10550	10	1	5927320	912	20.45	1.79	12	0.92	752.00	8615.00	15700	20230905	-2.04	9480	20221026	62.24	15700	-2.04	20230905	10100	52.28	20230103	15700	-2.04	20230905	9480	62.24	20221026	1.40	N	223250	500	29 억		135646	N	N	0	N	00	N
136	20230905	100733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15180	100	2	0.66	266983890	17785	21.52	15080	15180	14750	19600	10560	15080	15011.75	2.29	0	-6583	15866	15472	14696	14302	13526	15670	14500	30	4520	500	10550	10	1	5927320	900	20.19	1.76	12	0.30	752.00	8615.00	15500	20230831	-2.06	9480	20221026	60.13	15500	-2.06	20230831	10100	50.30	20230103	15500	-2.06	20230831	9480	60.13	20221026	1.40	N	223250	500	29 억		135646	N	N	0	N	00	N
137	20230905	090733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14940	-140	5	-0.93	88493900	5910	7.15	15080	15150	14750	19600	10560	15080	14973.59	2.29	0	-2755	15866	15472	14696	14302	13526	15670	14500	30	4520	500	10550	10	1	5927320	886	19.87	1.73	12	0.10	752.00	8615.00	15500	20230831	-3.61	9480	20221026	57.59	15500	-3.61	20230831	10100	47.92	20230103	15500	-3.61	20230831	9480	57.59	20221026	1.40	N	223250	500	29 억		135646	N	N	0	N	00	N
138	20230904	160730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15080	780	2	5.45	1200210690	82143	151.59	14150	15090	13920	18590	10010	14300	14609.86	2.14	0	3601	15286	14792	14496	14002	13706	14645	13855	30	4290	500	10010	10	1	5927320	894	20.05	1.75	12	1.39	752.00	8615.00	15500	20230831	-2.71	9480	20221026	59.07	15500	-2.71	20230831	10100	49.31	20230103	15500	-2.71	20230831	9480	59.07	20221026	1.36	N	223250	500	29 억		126897	N	N	0	N	00	N
139	20230904	150721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14810	510	2	3.57	1100470020	75496	139.33	14150	15090	13920	18590	10010	14300	14576.53	2.14	0	3294	15286	14792	14496	14002	13706	14645	13855	30	4290	500	10010	10	1	5927320	878	19.69	1.72	12	1.27	752.00	8615.00	15500	20230831	-4.45	9480	20221026	56.22	15500	-4.45	20230831	10100	46.63	20230103	15500	-4.45	20230831	9480	56.22	20221026	1.36	N	223250	500	29 억		126897	N	N	0	N	00	N
140	20230904	140716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14950	650	2	4.55	995387490	68408	126.25	14150	15090	13920	18590	10010	14300	14550.75	2.14	0	4019	15286	14792	14496	14002	13706	14645	13855	30	4290	500	10010	10	1	5927320	886	19.88	1.74	12	1.15	752.00	8615.00	15500	20230831	-3.55	9480	20221026	57.70	15500	-3.55	20230831	10100	48.02	20230103	15500	-3.55	20230831	9480	57.70	20221026	1.36	N	223250	500	29 억		126897	N	N	0	N	00	N
141	20230904	130729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14910	610	2	4.27	905745500	62364	115.09	14150	15090	13920	18590	10010	14300	14523.53	2.14	0	1968	15286	14792	14496	14002	13706	14645	13855	30	4290	500	10010	10	1	5927320	884	19.83	1.73	12	1.05	752.00	8615.00	15500	20230831	-3.81	9480	20221026	57.28	15500	-3.81	20230831	10100	47.62	20230103	15500	-3.81	20230831	9480	57.28	20221026	1.36	N	223250	500	29 억		126897	N	N	0	N	00	N
142	20230904	120714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14790	490	2	3.43	715171260	49614	91.56	14150	14880	13920	18590	10010	14300	14414.71	2.14	0	1143	15286	14792	14496	14002	13706	14645	13855	30	4290	500	10010	10	1	5927320	877	19.67	1.72	12	0.84	752.00	8615.00	15500	20230831	-4.58	9480	20221026	56.01	15500	-4.58	20230831	10100	46.44	20230103	15500	-4.58	20230831	9480	56.01	20221026	1.36	N	223250	500	29 억		126897	N	N	0	N	00	N
143	20230904	110702	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14710	410	2	2.87	550649070	38452	70.96	14150	14710	13920	18590	10010	14300	14320.43	2.14	0	1825	15286	14792	14496	14002	13706	14645	13855	30	4290	500	10010	10	1	5927320	872	19.56	1.71	12	0.65	752.00	8615.00	15500	20230831	-5.10	9480	20221026	55.17	15500	-5.10	20230831	10100	45.64	20230103	15500	-5.10	20230831	9480	55.17	20221026	1.36	N	223250	500	29 억		126897	N	N	0	N	00	N
144	20230904	100706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14260	-40	5	-0.28	207529370	14648	27.03	14150	14600	13920	18590	10010	14300	14167.76	2.14	0	-6007	15286	14792	14496	14002	13706	14645	13855	30	4290	500	10010	10	1	5927320	845	18.96	1.66	12	0.25	752.00	8615.00	15500	20230831	-8.00	9480	20221026	50.42	15500	-8.00	20230831	10100	41.19	20230103	15500	-8.00	20230831	9480	50.42	20221026	1.36	N	223250	500	29 억		126897	N	N	0	N	00	N
145	20230904	090720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	13980	-320	5	-2.24	59309140	4213	7.78	14150	14600	13920	18590	10010	14300	14077.65	2.14	0	-1094	15286	14792	14496	14002	13706	14645	13855	30	4290	500	10010	10	1	5927320	829	18.59	1.62	12	0.07	752.00	8615.00	15500	20230831	-9.81	9480	20221026	47.47	15500	-9.81	20230831	10100	38.42	20230103	15500	-9.81	20230831	9480	47.47	20221026	1.36	N	223250	500	29 억		126897	N	N	0	N	00	N
146	20230901	160710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14300	-700	5	-4.67	788792560	54186	55.05	14990	14990	14200	19500	10500	15000	14557.13	2.24	0	-6064	15833	15416	15083	14666	14333	15250	14500	30	4500	500	10500	10	1	5927320	848	19.02	1.66	12	0.91	752.00	8615.00	15500	20230831	-7.74	9480	20221026	50.84	15500	-7.74	20230831	10100	41.58	20230103	15500	-7.74	20230831	9480	50.84	20221026	1.33	N	223250	500	29 억		132509	N	N	0	N	00	N
147	20230901	150718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14300	-700	5	-4.67	744522510	51086	51.90	14990	14990	14270	19500	10500	15000	14573.90	2.24	0	-6121	15833	15416	15083	14666	14333	15250	14500	30	4500	500	10500	10	1	5927320	848	19.02	1.66	12	0.86	752.00	8615.00	15500	20230831	-7.74	9480	20221026	50.84	15500	-7.74	20230831	10100	41.58	20230103	15500	-7.74	20230831	9480	50.84	20221026	1.33	N	223250	500	29 억		132509	N	N	0	N	00	N
148	20230901	140722	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14550	-450	5	-3.00	648254090	44388	45.10	14990	14990	14450	19500	10500	15000	14604.26	2.24	0	-4921	15833	15416	15083	14666	14333	15250	14500	30	4500	500	10500	10	1	5927320	862	19.35	1.69	12	0.75	752.00	8615.00	15500	20230831	-6.13	9480	20221026	53.48	15500	-6.13	20230831	10100	44.06	20230103	15500	-6.13	20230831	9480	53.48	20221026	1.33	N	223250	500	29 억		132509	N	N	0	N	00	N
149	20230901	130700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14510	-490	5	-3.27	573871290	39260	39.89	14990	14990	14450	19500	10500	15000	14617.20	2.24	0	-5165	15833	15416	15083	14666	14333	15250	14500	30	4500	500	10500	10	1	5927320	860	19.30	1.68	12	0.66	752.00	8615.00	15500	20230831	-6.39	9480	20221026	53.06	15500	-6.39	20230831	10100	43.66	20230103	15500	-6.39	20230831	9480	53.06	20221026	1.33	N	223250	500	29 억		132509	N	N	0	N	00	N
150	20230901	120708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14680	-320	5	-2.13	462478310	31605	32.11	14990	14990	14450	19500	10500	15000	14633.07	2.24	0	-6220	15833	15416	15083	14666	14333	15250	14500	30	4500	500	10500	10	1	5927320	870	19.52	1.70	12	0.53	752.00	8615.00	15500	20230831	-5.29	9480	20221026	54.85	15500	-5.29	20230831	10100	45.35	20230103	15500	-5.29	20230831	9480	54.85	20221026	1.33	N	223250	500	29 억		132509	N	N	0	N	00	N
151	20230901	110708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14550	-450	5	-3.00	430792050	29450	29.92	14990	14990	14450	19500	10500	15000	14627.91	2.24	0	-5084	15833	15416	15083	14666	14333	15250	14500	30	4500	500	10500	10	1	5927320	862	19.35	1.69	12	0.50	752.00	8615.00	15500	20230831	-6.13	9480	20221026	53.48	15500	-6.13	20230831	10100	44.06	20230103	15500	-6.13	20230831	9480	53.48	20221026	1.33	N	223250	500	29 억		132509	N	N	0	N	00	N
152	20230901	100703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14580	-420	5	-2.80	300350260	20523	20.85	14990	14990	14450	19500	10500	15000	14634.81	2.24	0	-5527	15833	15416	15083	14666	14333	15250	14500	30	4500	500	10500	10	1	5927320	864	19.39	1.69	12	0.35	752.00	8615.00	15500	20230831	-5.94	9480	20221026	53.80	15500	-5.94	20230831	10100	44.36	20230103	15500	-5.94	20230831	9480	53.80	20221026	1.33	N	223250	500	29 억		132509	N	N	0	N	00	N
153	20230901	090653	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14690	-310	5	-2.07	54818480	3711	3.77	14990	14990	14650	19500	10500	15000	14771.89	2.24	0	596	15833	15416	15083	14666	14333	15250	14500	30	4500	500	10500	10	1	5927320	871	19.53	1.71	12	0.06	752.00	8615.00	15500	20230831	-5.23	9480	20221026	54.96	15500	-5.23	20230831	10100	45.45	20230103	15500	-5.23	20230831	9480	54.96	20221026	1.33	N	223250	500	29 억		132509	N	N	0	N	00	N