KissMeData/037350/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	160434	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4070	70	2	1.75	181862005	45040	58.42	3970	4120	3955	5200	2800	4000	4037.78	2.14	0	-6990	4133	4066	4023	3956	3913	4045	3935	77	1200	500	2720	5	1	15470000	630	56.53	0.24	12	0.29	72.00	17115.00	6350	20221201	-35.91	3955	20230927	2.91	5150	-20.97	20230714	3955	2.91	20230927	6350	-35.91	20221201	3955	2.91	20230927	2.28	N	037350	500	77 억		330578	N	N	0	N	00	N
3	20230927	150436	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4100	100	2	2.50	166402165	41249	53.51	3970	4120	3955	5200	2800	4000	4034.09	2.14	0	-6966	4133	4066	4023	3956	3913	4045	3935	77	1200	500	2720	5	1	15470000	634	56.94	0.24	12	0.27	72.00	17115.00	6350	20221201	-35.43	3955	20230927	3.67	5150	-20.39	20230714	3955	3.67	20230927	6350	-35.43	20221201	3955	3.67	20230927	2.28	N	037350	500	77 억		330578	N	N	0	N	00	N
4	20230927	140436	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3975	-25	5	-0.62	63193480	15889	20.61	3970	4015	3955	5200	2800	4000	3977.18	2.14	0	-3058	4133	4066	4023	3956	3913	4045	3935	77	1200	500	2720	5	1	15470000	615	55.21	0.23	12	0.10	72.00	17115.00	6350	20221201	-37.40	3955	20230927	0.51	5150	-22.82	20230714	3955	0.51	20230927	6350	-37.40	20221201	3955	0.51	20230927	2.28	N	037350	500	77 억		330578	N	N	0	N	00	N
5	20230927	130432	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3995	-5	5	-0.12	53343190	13417	17.40	3970	4005	3955	5200	2800	4000	3975.79	2.14	0	-2728	4133	4066	4023	3956	3913	4045	3935	77	1200	500	2720	5	1	15470000	618	55.49	0.23	12	0.09	72.00	17115.00	6350	20221201	-37.09	3955	20230927	1.01	5150	-22.43	20230714	3955	1.01	20230927	6350	-37.09	20221201	3955	1.01	20230927	2.28	N	037350	500	77 억		330578	N	N	0	N	00	N
6	20230927	120431	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3980	-20	5	-0.50	36947215	9300	12.06	3970	4005	3955	5200	2800	4000	3972.82	2.14	0	-2384	4133	4066	4023	3956	3913	4045	3935	77	1200	500	2720	5	1	15470000	616	55.28	0.23	12	0.06	72.00	17115.00	6350	20221201	-37.32	3955	20230927	0.63	5150	-22.72	20230714	3955	0.63	20230927	6350	-37.32	20221201	3955	0.63	20230927	2.28	N	037350	500	77 억		330578	N	N	0	N	00	N
7	20230927	110435	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3985	-15	5	-0.38	32194905	8107	10.52	3970	4005	3955	5200	2800	4000	3971.25	2.14	0	-1777	4133	4066	4023	3956	3913	4045	3935	77	1200	500	2720	5	1	15470000	616	55.35	0.23	12	0.05	72.00	17115.00	6350	20221201	-37.24	3955	20230927	0.76	5150	-22.62	20230714	3955	0.76	20230927	6350	-37.24	20221201	3955	0.76	20230927	2.28	N	037350	500	77 억		330578	N	N	0	N	00	N
8	20230927	100432	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3980	-20	5	-0.50	25503195	6426	8.34	3970	4005	3955	5200	2800	4000	3968.75	2.14	0	-2142	4133	4066	4023	3956	3913	4045	3935	77	1200	500	2720	5	1	15470000	616	55.28	0.23	12	0.04	72.00	17115.00	6350	20221201	-37.32	3955	20230927	0.63	5150	-22.72	20230714	3955	0.63	20230927	6350	-37.32	20221201	3955	0.63	20230927	2.28	N	037350	500	77 억		330578	N	N	0	N	00	N
9	20230927	090439	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4005	5	2	0.12	2858435	720	0.93	3970	4005	3970	5200	2800	4000	3970.05	2.14	0	-61	4133	4066	4023	3956	3913	4045	3935	77	1200	500	2720	5	1	15470000	620	55.62	0.23	12	0.00	72.00	17115.00	6350	20221201	-36.93	3970	20230927	0.88	5150	-22.23	20230714	3970	0.88	20230927	6350	-36.93	20221201	3970	0.88	20230927	2.28	N	037350	500	77 억		330578	N	N	0	N	00	N
10	20230926	160432	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	4000	-20	5	-0.50	307905150	76938	123.46	4020	4090	3980	5220	2815	4020	4001.99	2.29	0	-23379	4133	4076	4048	3991	3963	4062	3977	77	1200	500	2730	5	1	15470000	619	55.56	0.23	12	0.50	72.00	17115.00	6350	20221201	-37.01	3980	20230926	0.50	5150	-22.33	20230714	3980	0.50	20230926	6350	-37.01	20221201	3980	0.50	20230926	2.47	N	037350	500	77 억		353953	N	N	0	N	00	N
11	20230926	150434	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	3985	-35	5	-0.87	298799820	74655	119.80	4020	4090	3980	5220	2815	4020	4002.41	2.29	0	-21947	4133	4076	4048	3991	3963	4062	3977	77	1200	500	2730	5	1	15470000	616	55.35	0.23	12	0.48	72.00	17115.00	6350	20221201	-37.24	3980	20230926	0.13	5150	-22.62	20230714	3980	0.13	20230926	6350	-37.24	20221201	3980	0.13	20230926	2.47	N	037350	500	77 억		353953	N	N	0	N	00	N
12	20230926	140428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-30	5	-0.75	253705570	63338	101.64	4020	4090	3990	5220	2815	4020	4005.58	2.29	0	-18395	4133	4076	4048	3991	3963	4062	3977	77	1200	500	2730	5	1	15470000	617	55.42	0.23	12	0.41	72.00	17115.00	6350	20221201	-37.17	3985	20230426	0.13	5150	-22.52	20230714	3985	0.13	20230426	6350	-37.17	20221201	3985	0.13	20230426	2.47	N	037350	500	77 억		353953	N	N	0	N	00	N
13	20230926	130430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-25	5	-0.62	200492205	50010	80.25	4020	4090	3990	5220	2815	4020	4009.04	2.29	0	-13924	4133	4076	4048	3991	3963	4062	3977	77	1200	500	2730	5	1	15470000	618	55.49	0.23	12	0.32	72.00	17115.00	6350	20221201	-37.09	3985	20230426	0.25	5150	-22.43	20230714	3985	0.25	20230426	6350	-37.09	20221201	3985	0.25	20230426	2.47	N	037350	500	77 억		353953	N	N	0	N	00	N
14	20230926	120432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-20	5	-0.50	165393165	41227	66.16	4020	4090	3995	5220	2815	4020	4011.77	2.29	0	-10225	4133	4076	4048	3991	3963	4062	3977	77	1200	500	2730	5	1	15470000	619	55.56	0.23	12	0.27	72.00	17115.00	6350	20221201	-37.01	3985	20230426	0.38	5150	-22.33	20230714	3985	0.38	20230426	6350	-37.01	20221201	3985	0.38	20230426	2.47	N	037350	500	77 억		353953	N	N	0	N	00	N
15	20230926	110431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	0	3	0.00	63093105	15682	25.16	4020	4090	4015	5220	2815	4020	4023.28	2.29	0	-6147	4133	4076	4048	3991	3963	4062	3977	77	1200	500	2730	5	1	15470000	622	55.83	0.23	12	0.10	72.00	17115.00	6350	20221201	-36.69	3985	20230426	0.88	5150	-21.94	20230714	3985	0.88	20230426	6350	-36.69	20221201	3985	0.88	20230426	2.47	N	037350	500	77 억		353953	N	N	0	N	00	N
16	20230926	100430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4015	-5	5	-0.12	44402335	11032	17.70	4020	4090	4015	5220	2815	4020	4024.87	2.29	0	-3037	4133	4076	4048	3991	3963	4062	3977	77	1200	500	2730	5	1	15470000	621	55.76	0.23	12	0.07	72.00	17115.00	6350	20221201	-36.77	3985	20230426	0.75	5150	-22.04	20230714	3985	0.75	20230426	6350	-36.77	20221201	3985	0.75	20230426	2.47	N	037350	500	77 억		353953	N	N	0	N	00	N
17	20230926	090430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4030	10	2	0.25	6428240	1592	2.55	4020	4090	4020	5220	2815	4020	4037.84	2.29	0	-228	4133	4076	4048	3991	3963	4062	3977	77	1200	500	2730	5	1	15470000	623	55.97	0.24	12	0.01	72.00	17115.00	6350	20221201	-36.54	3985	20230426	1.13	5150	-21.75	20230714	3985	1.13	20230426	6350	-36.54	20221201	3985	1.13	20230426	2.47	N	037350	500	77 억		353953	N	N	0	N	00	N
18	20230925	160431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	-15	5	-0.37	241180405	59601	54.94	4025	4105	4020	5240	2825	4035	4047.04	2.34	0	-8409	4218	4126	4078	3986	3938	4102	3962	77	1205	500	2740	5	1	15470000	622	55.83	0.23	12	0.39	72.00	17115.00	6350	20221201	-36.69	3985	20230426	0.88	5150	-21.94	20230714	3985	0.88	20230426	6350	-36.69	20221201	3985	0.88	20230426	2.51	N	037350	500	77 억		362361	N	N	0	N	00	N
19	20230925	150433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	10	2	0.25	191423920	47240	43.55	4025	4105	4020	5240	2825	4035	4052.16	2.34	0	-8406	4218	4126	4078	3986	3938	4102	3962	77	1205	500	2740	5	1	15470000	626	56.18	0.24	12	0.31	72.00	17115.00	6350	20221201	-36.30	3985	20230426	1.51	5150	-21.46	20230714	3985	1.51	20230426	6350	-36.30	20221201	3985	1.51	20230426	2.51	N	037350	500	77 억		362361	N	N	0	N	00	N
20	20230925	140425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	10	2	0.25	169952080	41966	38.69	4025	4105	4020	5240	2825	4035	4049.76	2.34	0	-8072	4218	4126	4078	3986	3938	4102	3962	77	1205	500	2740	5	1	15470000	626	56.18	0.24	12	0.27	72.00	17115.00	6350	20221201	-36.30	3985	20230426	1.51	5150	-21.46	20230714	3985	1.51	20230426	6350	-36.30	20221201	3985	1.51	20230426	2.51	N	037350	500	77 억		362361	N	N	0	N	00	N
21	20230925	130427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	20	2	0.50	155327600	38357	35.36	4025	4105	4020	5240	2825	4035	4049.52	2.34	0	-8053	4218	4126	4078	3986	3938	4102	3962	77	1205	500	2740	5	1	15470000	627	56.32	0.24	12	0.25	72.00	17115.00	6350	20221201	-36.14	3985	20230426	1.76	5150	-21.26	20230714	3985	1.76	20230426	6350	-36.14	20221201	3985	1.76	20230426	2.51	N	037350	500	77 억		362361	N	N	0	N	00	N
22	20230925	120432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	50	2	1.24	145082890	35844	33.04	4025	4105	4020	5240	2825	4035	4047.62	2.34	0	-7984	4218	4126	4078	3986	3938	4102	3962	77	1205	500	2740	5	1	15470000	632	56.74	0.24	12	0.23	72.00	17115.00	6350	20221201	-35.67	3985	20230426	2.51	5150	-20.68	20230714	3985	2.51	20230426	6350	-35.67	20221201	3985	2.51	20230426	2.51	N	037350	500	77 억		362361	N	N	0	N	00	N
23	20230925	110427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	50	2	1.24	135738560	33556	30.93	4025	4105	4020	5240	2825	4035	4045.14	2.34	0	-7750	4218	4126	4078	3986	3938	4102	3962	77	1205	500	2740	5	1	15470000	632	56.74	0.24	12	0.22	72.00	17115.00	6350	20221201	-35.67	3985	20230426	2.51	5150	-20.68	20230714	3985	2.51	20230426	6350	-35.67	20221201	3985	2.51	20230426	2.51	N	037350	500	77 억		362361	N	N	0	N	00	N
24	20230925	100429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	10	2	0.25	83217020	20660	19.05	4025	4050	4020	5240	2825	4035	4027.93	2.34	0	-7150	4218	4126	4078	3986	3938	4102	3962	77	1205	500	2740	5	1	15470000	626	56.18	0.24	12	0.13	72.00	17115.00	6350	20221201	-36.30	3985	20230426	1.51	5150	-21.46	20230714	3985	1.51	20230426	6350	-36.30	20221201	3985	1.51	20230426	2.51	N	037350	500	77 억		362361	N	N	0	N	00	N
25	20230925	090429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	5	2	0.12	19692930	4891	4.51	4025	4040	4025	5240	2825	4035	4026.36	2.34	0	95	4218	4126	4078	3986	3938	4102	3962	77	1205	500	2740	5	1	15470000	625	56.11	0.24	12	0.03	72.00	17115.00	6350	20221201	-36.38	3985	20230426	1.38	5150	-21.55	20230714	3985	1.38	20230426	6350	-36.38	20221201	3985	1.38	20230426	2.51	N	037350	500	77 억		362361	N	N	0	N	00	N
26	20230922	160442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4035	-85	5	-2.06	432855185	106632	78.56	4050	4170	4030	5350	2885	4120	4059.34	2.32	0	3846	4236	4177	4131	4072	4026	4155	4050	77	1230	500	2800	5	1	15470000	624	56.04	0.24	12	0.69	72.00	17115.00	6350	20221201	-36.46	3985	20230426	1.25	5150	-21.65	20230714	3985	1.25	20230426	6350	-36.46	20221201	3985	1.25	20230426	2.63	N	037350	500	77 억		358987	N	N	0	N	00	N
27	20230922	150439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	-65	5	-1.58	340574165	83809	61.75	4050	4170	4030	5350	2885	4120	4063.69	2.32	0	5495	4236	4177	4131	4072	4026	4155	4050	77	1230	500	2800	5	1	15470000	627	56.32	0.24	12	0.54	72.00	17115.00	6350	20221201	-36.14	3985	20230426	1.76	5150	-21.26	20230714	3985	1.76	20230426	6350	-36.14	20221201	3985	1.76	20230426	2.63	N	037350	500	77 억		358987	N	N	0	N	00	N
28	20230922	140440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	-50	5	-1.21	270987280	66658	49.11	4050	4170	4030	5350	2885	4120	4065.34	2.32	0	6155	4236	4177	4131	4072	4026	4155	4050	77	1230	500	2800	5	1	15470000	630	56.53	0.24	12	0.43	72.00	17115.00	6350	20221201	-35.91	3985	20230426	2.13	5150	-20.97	20230714	3985	2.13	20230426	6350	-35.91	20221201	3985	2.13	20230426	2.63	N	037350	500	77 억		358987	N	N	0	N	00	N
29	20230922	130415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	-50	5	-1.21	234344610	57654	42.48	4050	4170	4030	5350	2885	4120	4064.67	2.32	0	6354	4236	4177	4131	4072	4026	4155	4050	77	1230	500	2800	5	1	15470000	630	56.53	0.24	12	0.37	72.00	17115.00	6350	20221201	-35.91	3985	20230426	2.13	5150	-20.97	20230714	3985	2.13	20230426	6350	-35.91	20221201	3985	2.13	20230426	2.63	N	037350	500	77 억		358987	N	N	0	N	00	N
30	20230922	120412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-20	5	-0.49	161358115	39700	29.25	4050	4170	4030	5350	2885	4120	4064.44	2.32	0	2997	4236	4177	4131	4072	4026	4155	4050	77	1230	500	2800	5	1	15470000	634	56.94	0.24	12	0.26	72.00	17115.00	6350	20221201	-35.43	3985	20230426	2.89	5150	-20.39	20230714	3985	2.89	20230426	6350	-35.43	20221201	3985	2.89	20230426	2.63	N	037350	500	77 억		358987	N	N	0	N	00	N
31	20230922	110412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	-25	5	-0.61	154148395	37943	27.95	4050	4170	4030	5350	2885	4120	4062.63	2.32	0	3913	4236	4177	4131	4072	4026	4155	4050	77	1230	500	2800	5	1	15470000	633	56.88	0.24	12	0.25	72.00	17115.00	6350	20221201	-35.51	3985	20230426	2.76	5150	-20.49	20230714	3985	2.76	20230426	6350	-35.51	20221201	3985	2.76	20230426	2.63	N	037350	500	77 억		358987	N	N	0	N	00	N
32	20230922	100412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4065	-55	5	-1.33	120814425	29748	21.92	4050	4170	4030	5350	2885	4120	4061.26	2.32	0	1522	4236	4177	4131	4072	4026	4155	4050	77	1230	500	2800	5	1	15470000	629	56.46	0.24	12	0.19	72.00	17115.00	6350	20221201	-35.98	3985	20230426	2.01	5150	-21.07	20230714	3985	2.01	20230426	6350	-35.98	20221201	3985	2.01	20230426	2.63	N	037350	500	77 억		358987	N	N	0	N	00	N
33	20230922	090408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	-30	5	-0.73	18536700	4571	3.37	4050	4170	4030	5350	2885	4120	4055.28	2.32	0	-633	4236	4177	4131	4072	4026	4155	4050	77	1230	500	2800	5	1	15470000	633	56.81	0.24	12	0.03	72.00	17115.00	6350	20221201	-35.59	3985	20230426	2.63	5150	-20.58	20230714	3985	2.63	20230426	6350	-35.59	20221201	3985	2.63	20230426	2.63	N	037350	500	77 억		358987	N	N	0	N	00	N
34	20230921	160414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-75	5	-1.79	558005415	135181	62.37	4150	4190	4085	5450	2940	4195	4127.84	2.38	0	-9500	4408	4301	4213	4106	4018	4292	4097	77	1255	500	2850	5	1	15470000	637	57.22	0.24	12	0.87	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.06	N	037350	500	77 억		368765	N	N	0	N	00	N
35	20230921	150408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-95	5	-2.26	520508365	126071	58.17	4150	4190	4085	5450	2940	4195	4128.69	2.38	0	-8685	4408	4301	4213	4106	4018	4292	4097	77	1255	500	2850	5	1	15470000	634	56.94	0.24	12	0.81	72.00	17115.00	6350	20221201	-35.43	3985	20230426	2.89	5150	-20.39	20230714	3985	2.89	20230426	6350	-35.43	20221201	3985	2.89	20230426	2.06	N	037350	500	77 억		368765	N	N	0	N	00	N
36	20230921	140411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-65	5	-1.55	451014040	109118	50.34	4150	4190	4100	5450	2940	4195	4133.27	2.38	0	-8592	4408	4301	4213	4106	4018	4292	4097	77	1255	500	2850	5	1	15470000	639	57.36	0.24	12	0.71	72.00	17115.00	6350	20221201	-34.96	3985	20230426	3.64	5150	-19.81	20230714	3985	3.64	20230426	6350	-34.96	20221201	3985	3.64	20230426	2.06	N	037350	500	77 억		368765	N	N	0	N	00	N
37	20230921	130407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-75	5	-1.79	434405865	105079	48.48	4150	4190	4100	5450	2940	4195	4134.09	2.38	0	-7887	4408	4301	4213	4106	4018	4292	4097	77	1255	500	2850	5	1	15470000	637	57.22	0.24	12	0.68	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.06	N	037350	500	77 억		368765	N	N	0	N	00	N
38	20230921	120405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-80	5	-1.91	402242735	97270	44.88	4150	4190	4100	5450	2940	4195	4135.32	2.38	0	-7004	4408	4301	4213	4106	4018	4292	4097	77	1255	500	2850	5	1	15470000	637	57.15	0.24	12	0.63	72.00	17115.00	6350	20221201	-35.20	3985	20230426	3.26	5150	-20.10	20230714	3985	3.26	20230426	6350	-35.20	20221201	3985	3.26	20230426	2.06	N	037350	500	77 억		368765	N	N	0	N	00	N
39	20230921	110415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-65	5	-1.55	276681745	66725	30.79	4150	4190	4115	5450	2940	4195	4146.60	2.38	0	-1354	4408	4301	4213	4106	4018	4292	4097	77	1255	500	2850	5	1	15470000	639	57.36	0.24	12	0.43	72.00	17115.00	6350	20221201	-34.96	3985	20230426	3.64	5150	-19.81	20230714	3985	3.64	20230426	6350	-34.96	20221201	3985	3.64	20230426	2.06	N	037350	500	77 억		368765	N	N	0	N	00	N
40	20230921	100408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	-35	5	-0.83	184715305	44491	20.53	4150	4190	4120	5450	2940	4195	4151.75	2.38	0	1768	4408	4301	4213	4106	4018	4292	4097	77	1255	500	2850	5	1	15470000	644	57.78	0.24	12	0.29	72.00	17115.00	6350	20221201	-34.49	3985	20230426	4.39	5150	-19.22	20230714	3985	4.39	20230426	6350	-34.49	20221201	3985	4.39	20230426	2.06	N	037350	500	77 억		368765	N	N	0	N	00	N
41	20230921	090412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	-20	5	-0.48	28020945	6741	3.11	4150	4190	4150	5450	2940	4195	4156.79	2.38	0	552	4408	4301	4213	4106	4018	4292	4097	77	1255	500	2850	5	1	15470000	646	57.99	0.24	12	0.04	72.00	17115.00	6350	20221201	-34.25	3985	20230426	4.77	5150	-18.93	20230714	3985	4.77	20230426	6350	-34.25	20221201	3985	4.77	20230426	2.06	N	037350	500	77 억		368765	N	N	0	N	00	N
42	20230920	160413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4195	25	2	0.60	913808520	215758	5.58	4195	4320	4125	5420	2920	4170	4235.43	1.99	0	62067	4853	4511	4333	3991	3813	4422	3902	77	1250	500	2830	5	1	15470000	649	58.26	0.25	12	1.39	72.00	17115.00	6350	20221201	-33.94	3985	20230426	5.27	5150	-18.54	20230714	3985	5.27	20230426	6350	-33.94	20221201	3985	5.27	20230426	2.10	N	037350	500	77 억		307278	N	N	0	N	00	N
43	20230920	150402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	50	2	1.20	875012150	206536	5.34	4195	4320	4125	5420	2920	4170	4236.69	1.99	0	62369	4853	4511	4333	3991	3813	4422	3902	77	1250	500	2830	5	1	15470000	653	58.61	0.25	12	1.34	72.00	17115.00	6350	20221201	-33.54	3985	20230426	5.90	5150	-18.06	20230714	3985	5.90	20230426	6350	-33.54	20221201	3985	5.90	20230426	2.10	N	037350	500	77 억		307278	N	N	0	N	00	N
44	20230920	140406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4230	60	2	1.44	825001010	194668	5.04	4195	4320	4125	5420	2920	4170	4238.08	1.99	0	59122	4853	4511	4333	3991	3813	4422	3902	77	1250	500	2830	5	1	15470000	654	58.75	0.25	12	1.26	72.00	17115.00	6350	20221201	-33.39	3985	20230426	6.15	5150	-17.86	20230714	3985	6.15	20230426	6350	-33.39	20221201	3985	6.15	20230426	2.10	N	037350	500	77 억		307278	N	N	0	N	00	N
45	20230920	130405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4260	90	2	2.16	741531655	174862	4.52	4195	4320	4125	5420	2920	4170	4240.77	1.99	0	56074	4853	4511	4333	3991	3813	4422	3902	77	1250	500	2830	5	1	15470000	659	59.17	0.25	12	1.13	72.00	17115.00	6350	20221201	-32.91	3985	20230426	6.90	5150	-17.28	20230714	3985	6.90	20230426	6350	-32.91	20221201	3985	6.90	20230426	2.10	N	037350	500	77 억		307278	N	N	0	N	00	N
46	20230920	120404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4270	100	2	2.40	696461910	164287	4.25	4195	4320	4125	5420	2920	4170	4239.41	1.99	0	54144	4853	4511	4333	3991	3813	4422	3902	77	1250	500	2830	5	1	15470000	661	59.31	0.25	12	1.06	72.00	17115.00	6350	20221201	-32.76	3985	20230426	7.15	5150	-17.09	20230714	3985	7.15	20230426	6350	-32.76	20221201	3985	7.15	20230426	2.10	N	037350	500	77 억		307278	N	N	0	N	00	N
47	20230920	110408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4270	100	2	2.40	642960050	151787	3.93	4195	4320	4125	5420	2920	4170	4236.05	1.99	0	52471	4853	4511	4333	3991	3813	4422	3902	77	1250	500	2830	5	1	15470000	661	59.31	0.25	12	0.98	72.00	17115.00	6350	20221201	-32.76	3985	20230426	7.15	5150	-17.09	20230714	3985	7.15	20230426	6350	-32.76	20221201	3985	7.15	20230426	2.10	N	037350	500	77 억		307278	N	N	0	N	00	N
48	20230920	100359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4315	145	2	3.48	487376305	115339	2.98	4195	4320	4125	5420	2920	4170	4225.72	1.99	0	44630	4853	4511	4333	3991	3813	4422	3902	77	1250	500	2830	5	1	15470000	668	59.93	0.25	12	0.75	72.00	17115.00	6350	20221201	-32.05	3985	20230426	8.28	5150	-16.21	20230714	3985	8.28	20230426	6350	-32.05	20221201	3985	8.28	20230426	2.10	N	037350	500	77 억		307278	N	N	0	N	00	N
49	20230920	090404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	-25	5	-0.60	76952770	18537	0.48	4195	4195	4125	5420	2920	4170	4151.05	1.99	0	4381	4853	4511	4333	3991	3813	4422	3902	77	1250	500	2830	5	1	15470000	641	57.57	0.24	12	0.12	72.00	17115.00	6350	20221201	-34.72	3985	20230426	4.02	5150	-19.51	20230714	3985	4.02	20230426	6350	-34.72	20221201	3985	4.02	20230426	2.10	N	037350	500	77 억		307278	N	N	0	N	00	N
50	20230919	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-135	5	-3.14	17406567005	3858001	9810.31	4295	4675	4155	5590	3015	4305	4511.92	2.83	0	-147333	4381	4342	4281	4242	4181	4362	4262	77	1285	500	2920	5	1	15470000	645	57.92	0.24	12	24.94	72.00	17115.00	6350	20221201	-34.33	3985	20230426	4.64	5150	-19.03	20230714	3985	4.64	20230426	6350	-34.33	20221201	3985	4.64	20230426	2.10	N	037350	500	77 억		437507	N	N	0	N	00	N
51	20230919	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-125	5	-2.90	17255489355	3821793	9718.24	4295	4675	4155	5590	3015	4305	4515.02	2.83	0	-148616	4381	4342	4281	4242	4181	4362	4262	77	1285	500	2920	5	1	15470000	647	58.06	0.24	12	24.70	72.00	17115.00	6350	20221201	-34.17	3985	20230426	4.89	5150	-18.83	20230714	3985	4.89	20230426	6350	-34.17	20221201	3985	4.89	20230426	2.10	N	037350	500	77 억		437507	N	N	0	N	00	N
52	20230919	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-145	5	-3.37	17081802945	3780116	9612.26	4295	4675	4160	5590	3015	4305	4518.86	2.83	0	-149289	4381	4342	4281	4242	4181	4362	4262	77	1285	500	2920	5	1	15470000	644	57.78	0.24	12	24.44	72.00	17115.00	6350	20221201	-34.49	3985	20230426	4.39	5150	-19.22	20230714	3985	4.39	20230426	6350	-34.49	20221201	3985	4.39	20230426	2.10	N	037350	500	77 억		437507	N	N	0	N	00	N
53	20230919	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-85	5	-1.97	16553031415	3653854	9291.19	4295	4675	4175	5590	3015	4305	4530.29	2.83	0	-143830	4381	4342	4281	4242	4181	4362	4262	77	1285	500	2920	5	1	15470000	653	58.61	0.25	12	23.62	72.00	17115.00	6350	20221201	-33.54	3985	20230426	5.90	5150	-18.06	20230714	3985	5.90	20230426	6350	-33.54	20221201	3985	5.90	20230426	2.10	N	037350	500	77 억		437507	N	N	0	N	00	N
54	20230919	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	155	2	3.60	13505057425	2958649	7523.39	4295	4675	4295	5590	3015	4305	4564.60	2.83	0	-96840	4381	4342	4281	4242	4181	4362	4262	77	1285	500	2920	5	1	15470000	690	61.94	0.26	12	19.13	72.00	17115.00	6350	20221201	-29.76	3985	20230426	11.92	5150	-13.40	20230714	3985	11.92	20230426	6350	-29.76	20221201	3985	11.92	20230426	2.10	N	037350	500	77 억		437507	N	N	0	N	00	N
55	20230919	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	240	2	5.57	10706593275	2336430	5941.18	4295	4675	4295	5590	3015	4305	4582.46	2.83	0	-77271	4381	4342	4281	4242	4181	4362	4262	77	1285	500	2920	5	1	15470000	703	63.12	0.27	12	15.10	72.00	17115.00	6350	20221201	-28.43	3985	20230426	14.05	5150	-11.75	20230714	3985	14.05	20230426	6350	-28.43	20221201	3985	14.05	20230426	2.10	N	037350	500	77 억		437507	N	N	0	N	00	N
56	20230919	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	280	2	6.50	8442652825	1837069	4671.39	4295	4675	4295	5590	3015	4305	4595.72	2.83	0	-73602	4381	4342	4281	4242	4181	4362	4262	77	1285	500	2920	5	1	15470000	709	63.68	0.27	12	11.88	72.00	17115.00	6350	20221201	-27.80	3985	20230426	15.06	5150	-10.97	20230714	3985	15.06	20230426	6350	-27.80	20221201	3985	15.06	20230426	2.10	N	037350	500	77 억		437507	N	N	0	N	00	N
57	20230919	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	30	2	0.70	2096465	488	1.24	4295	4345	4295	5590	3015	4305	4296.03	2.83	0	-67	4381	4342	4281	4242	4181	4362	4262	77	1285	500	2920	5	1	15470000	671	60.21	0.25	12	0.00	72.00	17115.00	6350	20221201	-31.73	3985	20230426	8.78	5150	-15.83	20230714	3985	8.78	20230426	6350	-31.73	20221201	3985	8.78	20230426	2.10	N	037350	500	77 억		437507	N	N	0	N	00	N
58	20230918	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	5	2	0.12	167023100	39103	95.11	4260	4320	4220	5590	3010	4300	4271.35	2.84	0	-2299	4403	4351	4298	4246	4193	4377	4272	77	1290	500	2920	5	1	15470000	666	59.79	0.25	12	0.25	72.00	17115.00	6350	20221201	-32.20	3985	20230426	8.03	5150	-16.41	20230714	3985	8.03	20230426	6350	-32.20	20221201	3985	8.03	20230426	2.04	N	037350	500	77 억		439762	N	N	0	N	00	N
59	20230918	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-30	5	-0.70	155838145	36490	88.75	4260	4320	4220	5590	3010	4300	4270.71	2.84	0	-1841	4403	4351	4298	4246	4193	4377	4272	77	1290	500	2920	5	1	15470000	661	59.31	0.25	12	0.24	72.00	17115.00	6350	20221201	-32.76	3985	20230426	7.15	5150	-17.09	20230714	3985	7.15	20230426	6350	-32.76	20221201	3985	7.15	20230426	2.04	N	037350	500	77 억		439762	N	N	0	N	00	N
60	20230918	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-10	5	-0.23	117863000	27607	67.15	4260	4320	4220	5590	3010	4300	4269.32	2.84	0	-1323	4403	4351	4298	4246	4193	4377	4272	77	1290	500	2920	5	1	15470000	664	59.58	0.25	12	0.18	72.00	17115.00	6350	20221201	-32.44	3985	20230426	7.65	5150	-16.70	20230714	3985	7.65	20230426	6350	-32.44	20221201	3985	7.65	20230426	2.04	N	037350	500	77 억		439762	N	N	0	N	00	N
61	20230918	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-30	5	-0.70	116478290	27284	66.36	4260	4320	4220	5590	3010	4300	4269.11	2.84	0	-1313	4403	4351	4298	4246	4193	4377	4272	77	1290	500	2920	5	1	15470000	661	59.31	0.25	12	0.18	72.00	17115.00	6350	20221201	-32.76	3985	20230426	7.15	5150	-17.09	20230714	3985	7.15	20230426	6350	-32.76	20221201	3985	7.15	20230426	2.04	N	037350	500	77 억		439762	N	N	0	N	00	N
62	20230918	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-15	5	-0.35	105405855	24695	60.06	4260	4320	4220	5590	3010	4300	4268.31	2.84	0	-259	4403	4351	4298	4246	4193	4377	4272	77	1290	500	2920	5	1	15470000	663	59.51	0.25	12	0.16	72.00	17115.00	6350	20221201	-32.52	3985	20230426	7.53	5150	-16.80	20230714	3985	7.53	20230426	6350	-32.52	20221201	3985	7.53	20230426	2.04	N	037350	500	77 억		439762	N	N	0	N	00	N
63	20230918	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-35	5	-0.81	75012790	17586	42.77	4260	4320	4220	5590	3010	4300	4265.48	2.84	0	1446	4403	4351	4298	4246	4193	4377	4272	77	1290	500	2920	5	1	15470000	660	59.24	0.25	12	0.11	72.00	17115.00	6350	20221201	-32.83	3985	20230426	7.03	5150	-17.18	20230714	3985	7.03	20230426	6350	-32.83	20221201	3985	7.03	20230426	2.04	N	037350	500	77 억		439762	N	N	0	N	00	N
64	20230918	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-15	5	-0.35	30183885	7072	17.20	4260	4305	4220	5590	3010	4300	4268.08	2.84	0	1520	4403	4351	4298	4246	4193	4377	4272	77	1290	500	2920	5	1	15470000	663	59.51	0.25	12	0.05	72.00	17115.00	6350	20221201	-32.52	3985	20230426	7.53	5150	-16.80	20230714	3985	7.53	20230426	6350	-32.52	20221201	3985	7.53	20230426	2.04	N	037350	500	77 억		439762	N	N	0	N	00	N
65	20230918	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	0	3	0.00	8091040	1883	4.58	4260	4305	4260	5590	3010	4300	4296.89	2.84	0	-45	4403	4351	4298	4246	4193	4377	4272	77	1290	500	2920	5	1	15470000	665	59.72	0.25	12	0.01	72.00	17115.00	6350	20221201	-32.28	3985	20230426	7.90	5150	-16.50	20230714	3985	7.90	20230426	6350	-32.28	20221201	3985	7.90	20230426	2.04	N	037350	500	77 억		439762	N	N	0	N	00	N
66	20230915	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	20	2	0.47	176260270	41113	75.42	4260	4350	4245	5560	3000	4280	4287.21	2.80	0	5996	4390	4335	4255	4200	4120	4362	4227	77	1280	500	2910	5	1	15470000	665	59.72	0.25	12	0.27	72.00	17115.00	6350	20221201	-32.28	3985	20230426	7.90	5150	-16.50	20230714	3985	7.90	20230426	6350	-32.28	20221201	3985	7.90	20230426	2.07	N	037350	500	77 억		433382	N	N	0	N	00	N
67	20230915	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	20	2	0.47	170176250	39699	72.82	4260	4350	4245	5560	3000	4280	4286.66	2.80	0	5970	4390	4335	4255	4200	4120	4362	4227	77	1280	500	2910	5	1	15470000	665	59.72	0.25	12	0.26	72.00	17115.00	6350	20221201	-32.28	3985	20230426	7.90	5150	-16.50	20230714	3985	7.90	20230426	6350	-32.28	20221201	3985	7.90	20230426	2.07	N	037350	500	77 억		433382	N	N	0	N	00	N
68	20230915	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	0	3	0.00	155596890	36303	66.59	4260	4350	4245	5560	3000	4280	4286.06	2.80	0	4575	4390	4335	4255	4200	4120	4362	4227	77	1280	500	2910	5	1	15470000	662	59.44	0.25	12	0.23	72.00	17115.00	6350	20221201	-32.60	3985	20230426	7.40	5150	-16.89	20230714	3985	7.40	20230426	6350	-32.60	20221201	3985	7.40	20230426	2.07	N	037350	500	77 억		433382	N	N	0	N	00	N
69	20230915	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	25	2	0.58	132424825	30880	56.65	4260	4350	4245	5560	3000	4280	4288.37	2.80	0	1884	4390	4335	4255	4200	4120	4362	4227	77	1280	500	2910	5	1	15470000	666	59.79	0.25	12	0.20	72.00	17115.00	6350	20221201	-32.20	3985	20230426	8.03	5150	-16.41	20230714	3985	8.03	20230426	6350	-32.20	20221201	3985	8.03	20230426	2.07	N	037350	500	77 억		433382	N	N	0	N	00	N
70	20230915	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	50	2	1.17	91660570	21411	39.28	4260	4350	4245	5560	3000	4280	4281.00	2.80	0	1902	4390	4335	4255	4200	4120	4362	4227	77	1280	500	2910	5	1	15470000	670	60.14	0.25	12	0.14	72.00	17115.00	6350	20221201	-31.81	3985	20230426	8.66	5150	-15.92	20230714	3985	8.66	20230426	6350	-31.81	20221201	3985	8.66	20230426	2.07	N	037350	500	77 억		433382	N	N	0	N	00	N
71	20230915	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	10	2	0.23	67743395	15877	29.12	4260	4310	4245	5560	3000	4280	4266.76	2.80	0	1739	4390	4335	4255	4200	4120	4362	4227	77	1280	500	2910	5	1	15470000	664	59.58	0.25	12	0.10	72.00	17115.00	6350	20221201	-32.44	3985	20230426	7.65	5150	-16.70	20230714	3985	7.65	20230426	6350	-32.44	20221201	3985	7.65	20230426	2.07	N	037350	500	77 억		433382	N	N	0	N	00	N
72	20230915	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	5	2	0.12	18187695	4253	7.80	4260	4310	4260	5560	3000	4280	4276.44	2.80	0	1403	4390	4335	4255	4200	4120	4362	4227	77	1280	500	2910	5	1	15470000	663	59.51	0.25	12	0.03	72.00	17115.00	6350	20221201	-32.52	3985	20230426	7.53	5150	-16.80	20230714	3985	7.53	20230426	6350	-32.52	20221201	3985	7.53	20230426	2.07	N	037350	500	77 억		433382	N	N	0	N	00	N
73	20230915	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-10	5	-0.23	481775	113	0.21	4260	4310	4260	5560	3000	4280	4263.50	2.80	0	-6	4390	4335	4255	4200	4120	4362	4227	77	1280	500	2910	5	1	15470000	661	59.31	0.25	12	0.00	72.00	17115.00	6350	20221201	-32.76	3985	20230426	7.15	5150	-17.09	20230714	3985	7.15	20230426	6350	-32.76	20221201	3985	7.15	20230426	2.07	N	037350	500	77 억		433382	N	N	0	N	00	N
74	20230914	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	85	2	2.03	231787705	54404	143.49	4210	4310	4175	5450	2940	4195	4260.48	2.82	0	-3531	4295	4245	4210	4160	4125	4227	4142	77	1255	500	2850	5	1	15470000	662	59.44	0.25	12	0.35	72.00	17115.00	6350	20221201	-32.60	3985	20230426	7.40	5150	-16.89	20230714	3985	7.40	20230426	6350	-32.60	20221201	3985	7.40	20230426	2.10	N	037350	500	77 억		436957	N	N	0	N	00	N
75	20230914	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	70	2	1.67	190612010	44779	118.11	4210	4310	4175	5450	2940	4195	4256.73	2.82	0	-4612	4295	4245	4210	4160	4125	4227	4142	77	1255	500	2850	5	1	15470000	660	59.24	0.25	12	0.29	72.00	17115.00	6350	20221201	-32.83	3985	20230426	7.03	5150	-17.18	20230714	3985	7.03	20230426	6350	-32.83	20221201	3985	7.03	20230426	2.10	N	037350	500	77 억		436957	N	N	0	N	00	N
76	20230914	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	75	2	1.79	159140000	37409	98.67	4210	4310	4175	5450	2940	4195	4254.06	2.82	0	-5129	4295	4245	4210	4160	4125	4227	4142	77	1255	500	2850	5	1	15470000	661	59.31	0.25	12	0.24	72.00	17115.00	6350	20221201	-32.76	3985	20230426	7.15	5150	-17.09	20230714	3985	7.15	20230426	6350	-32.76	20221201	3985	7.15	20230426	2.10	N	037350	500	77 억		436957	N	N	0	N	00	N
77	20230914	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	55	2	1.31	87561435	20658	54.49	4210	4270	4175	5450	2940	4195	4238.62	2.82	0	-3412	4295	4245	4210	4160	4125	4227	4142	77	1255	500	2850	5	1	15470000	657	59.03	0.25	12	0.13	72.00	17115.00	6350	20221201	-33.07	3985	20230426	6.65	5150	-17.48	20230714	3985	6.65	20230426	6350	-33.07	20221201	3985	6.65	20230426	2.10	N	037350	500	77 억		436957	N	N	0	N	00	N
78	20230914	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	60	2	1.43	61053440	14413	38.01	4210	4270	4175	5450	2940	4195	4236.00	2.82	0	-3027	4295	4245	4210	4160	4125	4227	4142	77	1255	500	2850	5	1	15470000	658	59.10	0.25	12	0.09	72.00	17115.00	6350	20221201	-32.99	3985	20230426	6.78	5150	-17.38	20230714	3985	6.78	20230426	6350	-32.99	20221201	3985	6.78	20230426	2.10	N	037350	500	77 억		436957	N	N	0	N	00	N
79	20230914	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	45	2	1.07	30088795	7120	18.78	4210	4270	4175	5450	2940	4195	4225.95	2.82	0	-808	4295	4245	4210	4160	4125	4227	4142	77	1255	500	2850	5	1	15470000	656	58.89	0.25	12	0.05	72.00	17115.00	6350	20221201	-33.23	3985	20230426	6.40	5150	-17.67	20230714	3985	6.40	20230426	6350	-33.23	20221201	3985	6.40	20230426	2.10	N	037350	500	77 억		436957	N	N	0	N	00	N
80	20230914	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	40	2	0.95	17679055	4188	11.05	4210	4270	4175	5450	2940	4195	4221.36	2.82	0	-318	4295	4245	4210	4160	4125	4227	4142	77	1255	500	2850	5	1	15470000	655	58.82	0.25	12	0.03	72.00	17115.00	6350	20221201	-33.31	3985	20230426	6.27	5150	-17.77	20230714	3985	6.27	20230426	6350	-33.31	20221201	3985	6.27	20230426	2.10	N	037350	500	77 억		436957	N	N	0	N	00	N
81	20230914	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	15	2	0.36	33680	8	0.02	4210	4210	4210	5450	2940	4195	4210.00	2.82	0	0	4295	4245	4210	4160	4125	4227	4142	77	1255	500	2850	5	1	15470000	651	58.47	0.25	12	0.00	72.00	17115.00	6350	20221201	-33.70	3985	20230426	5.65	5150	-18.25	20230714	3985	5.65	20230426	6350	-33.70	20221201	3985	5.65	20230426	2.10	N	037350	500	77 억		436957	N	N	0	N	00	N
82	20230913	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-35	5	-0.83	159671625	37810	98.78	4210	4260	4175	5490	2965	4230	4223.00	2.85	0	-3592	4326	4277	4216	4167	4106	4285	4175	77	1260	500	2870	5	1	15470000	649	58.26	0.25	12	0.24	72.00	17115.00	6350	20221201	-33.94	3985	20230426	5.27	5150	-18.54	20230714	3985	5.27	20230426	6350	-33.94	20221201	3985	5.27	20230426	2.16	N	037350	500	77 억		440505	N	N	0	N	00	N
83	20230913	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	15	2	0.35	149590410	35408	92.50	4210	4260	4175	5490	2965	4230	4224.76	2.85	0	-3896	4326	4277	4216	4167	4106	4285	4175	77	1260	500	2870	5	1	15470000	657	58.96	0.25	12	0.23	72.00	17115.00	6350	20221201	-33.15	3985	20230426	6.52	5150	-17.57	20230714	3985	6.52	20230426	6350	-33.15	20221201	3985	6.52	20230426	2.16	N	037350	500	77 억		440505	N	N	0	N	00	N
84	20230913	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-15	5	-0.35	72481610	17174	44.87	4210	4260	4175	5490	2965	4230	4220.43	2.85	0	-2870	4326	4277	4216	4167	4106	4285	4175	77	1260	500	2870	5	1	15470000	652	58.54	0.25	12	0.11	72.00	17115.00	6350	20221201	-33.62	3985	20230426	5.77	5150	-18.16	20230714	3985	5.77	20230426	6350	-33.62	20221201	3985	5.77	20230426	2.16	N	037350	500	77 억		440505	N	N	0	N	00	N
85	20230913	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-30	5	-0.71	61514370	14571	38.07	4210	4260	4175	5490	2965	4230	4221.70	2.85	0	-2365	4326	4277	4216	4167	4106	4285	4175	77	1260	500	2870	5	1	15470000	650	58.33	0.25	12	0.09	72.00	17115.00	6350	20221201	-33.86	3985	20230426	5.40	5150	-18.45	20230714	3985	5.40	20230426	6350	-33.86	20221201	3985	5.40	20230426	2.16	N	037350	500	77 억		440505	N	N	0	N	00	N
86	20230913	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-40	5	-0.95	58996480	13970	36.50	4210	4260	4175	5490	2965	4230	4223.08	2.85	0	-2403	4326	4277	4216	4167	4106	4285	4175	77	1260	500	2870	5	1	15470000	648	58.19	0.24	12	0.09	72.00	17115.00	6350	20221201	-34.02	3985	20230426	5.14	5150	-18.64	20230714	3985	5.14	20230426	6350	-34.02	20221201	3985	5.14	20230426	2.16	N	037350	500	77 억		440505	N	N	0	N	00	N
87	20230913	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-45	5	-1.06	55974515	13249	34.61	4210	4260	4175	5490	2965	4230	4224.81	2.85	0	-2824	4326	4277	4216	4167	4106	4285	4175	77	1260	500	2870	5	1	15470000	647	58.12	0.24	12	0.09	72.00	17115.00	6350	20221201	-34.09	3985	20230426	5.02	5150	-18.74	20230714	3985	5.02	20230426	6350	-34.09	20221201	3985	5.02	20230426	2.16	N	037350	500	77 억		440505	N	N	0	N	00	N
88	20230913	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-15	5	-0.35	44053670	10413	27.20	4210	4260	4175	5490	2965	4230	4230.64	2.85	0	-1490	4326	4277	4216	4167	4106	4285	4175	77	1260	500	2870	5	1	15470000	652	58.54	0.25	12	0.07	72.00	17115.00	6350	20221201	-33.62	3985	20230426	5.77	5150	-18.16	20230714	3985	5.77	20230426	6350	-33.62	20221201	3985	5.77	20230426	2.16	N	037350	500	77 억		440505	N	N	0	N	00	N
89	20230913	090349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-20	5	-0.47	189450	45	0.12	4210	4210	4210	5490	2965	4230	4210.00	2.85	0	-45	4326	4277	4216	4167	4106	4285	4175	77	1260	500	2870	5	1	15470000	651	58.47	0.25	12	0.00	72.00	17115.00	6350	20221201	-33.70	3985	20230426	5.65	5150	-18.25	20230714	3985	5.65	20230426	6350	-33.70	20221201	3985	5.65	20230426	2.16	N	037350	500	77 억		440505	N	N	0	N	00	N
90	20230912	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	0	3	0.00	161200690	38272	35.74	4230	4265	4155	5490	2965	4230	4211.83	2.97	0	-18260	4343	4286	4183	4126	4023	4315	4155	77	1260	500	2870	5	1	15470000	654	58.75	0.25	12	0.25	72.00	17115.00	6350	20221201	-33.39	3985	20230426	6.15	5150	-17.86	20230714	3985	6.15	20230426	6350	-33.39	20221201	3985	6.15	20230426	2.13	N	037350	500	77 억		458765	N	N	0	N	00	N
91	20230912	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-40	5	-0.95	130495405	30991	28.94	4230	4265	4155	5490	2965	4230	4210.75	2.97	0	-14802	4343	4286	4183	4126	4023	4315	4155	77	1260	500	2870	5	1	15470000	648	58.19	0.24	12	0.20	72.00	17115.00	6350	20221201	-34.02	3985	20230426	5.14	5150	-18.64	20230714	3985	5.14	20230426	6350	-34.02	20221201	3985	5.14	20230426	2.13	N	037350	500	77 억		458765	N	N	0	N	00	N
92	20230912	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-55	5	-1.30	115841645	27489	25.67	4230	4265	4155	5490	2965	4230	4214.11	2.97	0	-14776	4343	4286	4183	4126	4023	4315	4155	77	1260	500	2870	5	1	15470000	646	57.99	0.24	12	0.18	72.00	17115.00	6350	20221201	-34.25	3985	20230426	4.77	5150	-18.93	20230714	3985	4.77	20230426	6350	-34.25	20221201	3985	4.77	20230426	2.13	N	037350	500	77 억		458765	N	N	0	N	00	N
93	20230912	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-40	5	-0.95	96835070	22947	21.43	4230	4265	4155	5490	2965	4230	4219.94	2.97	0	-13083	4343	4286	4183	4126	4023	4315	4155	77	1260	500	2870	5	1	15470000	648	58.19	0.24	12	0.15	72.00	17115.00	6350	20221201	-34.02	3985	20230426	5.14	5150	-18.64	20230714	3985	5.14	20230426	6350	-34.02	20221201	3985	5.14	20230426	2.13	N	037350	500	77 억		458765	N	N	0	N	00	N
94	20230912	120344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-70	5	-1.65	91387285	21643	20.21	4230	4265	4155	5490	2965	4230	4222.49	2.97	0	-12242	4343	4286	4183	4126	4023	4315	4155	77	1260	500	2870	5	1	15470000	644	57.78	0.24	12	0.14	72.00	17115.00	6350	20221201	-34.49	3985	20230426	4.39	5150	-19.22	20230714	3985	4.39	20230426	6350	-34.49	20221201	3985	4.39	20230426	2.13	N	037350	500	77 억		458765	N	N	0	N	00	N
95	20230912	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-35	5	-0.83	82038855	19405	18.12	4230	4265	4180	5490	2965	4230	4227.72	2.97	0	-12530	4343	4286	4183	4126	4023	4315	4155	77	1260	500	2870	5	1	15470000	649	58.26	0.25	12	0.13	72.00	17115.00	6350	20221201	-33.94	3985	20230426	5.27	5150	-18.54	20230714	3985	5.27	20230426	6350	-33.94	20221201	3985	5.27	20230426	2.13	N	037350	500	77 억		458765	N	N	0	N	00	N
96	20230912	100347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-20	5	-0.47	25516350	6064	5.66	4230	4265	4180	5490	2965	4230	4207.84	2.97	0	-1711	4343	4286	4183	4126	4023	4315	4155	77	1260	500	2870	5	1	15470000	651	58.47	0.25	12	0.04	72.00	17115.00	6350	20221201	-33.70	3985	20230426	5.65	5150	-18.25	20230714	3985	5.65	20230426	6350	-33.70	20221201	3985	5.65	20230426	2.13	N	037350	500	77 억		458765	N	N	0	N	00	N
97	20230912	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-20	5	-0.47	486260	115	0.11	4230	4230	4210	5490	2965	4230	4228.35	2.97	0	-68	4343	4286	4183	4126	4023	4315	4155	77	1260	500	2870	5	1	15470000	651	58.47	0.25	12	0.00	72.00	17115.00	6350	20221201	-33.70	3985	20230426	5.65	5150	-18.25	20230714	3985	5.65	20230426	6350	-33.70	20221201	3985	5.65	20230426	2.13	N	037350	500	77 억		458765	N	N	0	N	00	N
98	20230911	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	125	2	3.05	447496210	107062	394.25	4105	4240	4080	5330	2875	4105	4179.73	2.96	0	1429	4178	4141	4093	4056	4008	4160	4075	77	1225	500	2790	5	1	15470000	654	58.75	0.25	12	0.69	72.00	17115.00	6350	20221201	-33.39	3985	20230426	6.15	5150	-17.86	20230714	3985	6.15	20230426	6350	-33.39	20221201	3985	6.15	20230426	2.19	N	037350	500	77 억		457380	N	N	0	N	00	N
99	20230911	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	90	2	2.19	379407910	90943	334.89	4105	4220	4080	5330	2875	4105	4171.93	2.96	0	-2833	4178	4141	4093	4056	4008	4160	4075	77	1225	500	2790	5	1	15470000	649	58.26	0.25	12	0.59	72.00	17115.00	6350	20221201	-33.94	3985	20230426	5.27	5150	-18.54	20230714	3985	5.27	20230426	6350	-33.94	20221201	3985	5.27	20230426	2.19	N	037350	500	77 억		457380	N	N	0	N	00	N
100	20230911	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	110	2	2.68	296895735	71217	262.25	4105	4220	4080	5330	2875	4105	4168.89	2.96	0	-12	4178	4141	4093	4056	4008	4160	4075	77	1225	500	2790	5	1	15470000	652	58.54	0.25	12	0.46	72.00	17115.00	6350	20221201	-33.62	3985	20230426	5.77	5150	-18.16	20230714	3985	5.77	20230426	6350	-33.62	20221201	3985	5.77	20230426	2.19	N	037350	500	77 억		457380	N	N	0	N	00	N
101	20230911	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	30	2	0.73	54475755	13262	48.84	4105	4140	4080	5330	2875	4105	4107.66	2.96	0	-807	4178	4141	4093	4056	4008	4160	4075	77	1225	500	2790	5	1	15470000	640	57.43	0.24	12	0.09	72.00	17115.00	6350	20221201	-34.88	3985	20230426	3.76	5150	-19.71	20230714	3985	3.76	20230426	6350	-34.88	20221201	3985	3.76	20230426	2.19	N	037350	500	77 억		457380	N	N	0	N	00	N
102	20230911	120346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	0	3	0.00	28809420	7032	25.89	4105	4125	4080	5330	2875	4105	4096.90	2.96	0	-794	4178	4141	4093	4056	4008	4160	4075	77	1225	500	2790	5	1	15470000	635	57.01	0.24	12	0.05	72.00	17115.00	6350	20221201	-35.35	3985	20230426	3.01	5150	-20.29	20230714	3985	3.01	20230426	6350	-35.35	20221201	3985	3.01	20230426	2.19	N	037350	500	77 억		457380	N	N	0	N	00	N
103	20230911	110340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-20	5	-0.49	18011120	4394	16.18	4105	4125	4080	5330	2875	4105	4099.03	2.96	0	-1195	4178	4141	4093	4056	4008	4160	4075	77	1225	500	2790	5	1	15470000	632	56.74	0.24	12	0.03	72.00	17115.00	6350	20221201	-35.67	3985	20230426	2.51	5150	-20.68	20230714	3985	2.51	20230426	6350	-35.67	20221201	3985	2.51	20230426	2.19	N	037350	500	77 억		457380	N	N	0	N	00	N
104	20230911	100342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-25	5	-0.61	12577405	3063	11.28	4105	4125	4080	5330	2875	4105	4106.24	2.96	0	-1195	4178	4141	4093	4056	4008	4160	4075	77	1225	500	2790	5	1	15470000	631	56.67	0.24	12	0.02	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.19	N	037350	500	77 억		457380	N	N	0	N	00	N
105	20230911	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	0	3	0.00	923625	225	0.83	4105	4105	4105	5330	2875	4105	4105.00	2.96	0	-77	4178	4141	4093	4056	4008	4160	4075	77	1225	500	2790	5	1	15470000	635	57.01	0.24	12	0.00	72.00	17115.00	6350	20221201	-35.35	3985	20230426	3.01	5150	-20.29	20230714	3985	3.01	20230426	6350	-35.35	20221201	3985	3.01	20230426	2.19	N	037350	500	77 억		457380	N	N	0	N	00	N
106	20230908	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	10	2	0.24	110711835	27156	70.74	4045	4130	4045	5320	2870	4095	4076.88	2.96	0	-286	4178	4136	4088	4046	3998	4112	4022	77	1225	500	2780	5	1	15470000	635	57.01	0.24	12	0.18	72.00	17115.00	6350	20221201	-35.35	3985	20230426	3.01	5150	-20.29	20230714	3985	3.01	20230426	6350	-35.35	20221201	3985	3.01	20230426	2.17	N	037350	500	77 억		457666	N	N	0	N	00	N
107	20230908	150348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	25	2	0.61	105610675	25913	67.50	4045	4130	4045	5320	2870	4095	4075.59	2.96	0	-849	4178	4136	4088	4046	3998	4112	4022	77	1225	500	2780	5	1	15470000	637	57.22	0.24	12	0.17	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.17	N	037350	500	77 억		457666	N	N	0	N	00	N
108	20230908	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-15	5	-0.37	61309775	15064	39.24	4045	4095	4045	5320	2870	4095	4069.95	2.96	0	-2042	4178	4136	4088	4046	3998	4112	4022	77	1225	500	2780	5	1	15470000	631	56.67	0.24	12	0.10	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.17	N	037350	500	77 억		457666	N	N	0	N	00	N
109	20230908	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-15	5	-0.37	49986365	12277	31.98	4045	4095	4045	5320	2870	4095	4071.55	2.96	0	-1720	4178	4136	4088	4046	3998	4112	4022	77	1225	500	2780	5	1	15470000	631	56.67	0.24	12	0.08	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.17	N	037350	500	77 억		457666	N	N	0	N	00	N
110	20230908	120355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-25	5	-0.61	49673300	12200	31.78	4045	4095	4045	5320	2870	4095	4071.58	2.96	0	-1709	4178	4136	4088	4046	3998	4112	4022	77	1225	500	2780	5	1	15470000	630	56.53	0.24	12	0.08	72.00	17115.00	6350	20221201	-35.91	3985	20230426	2.13	5150	-20.97	20230714	3985	2.13	20230426	6350	-35.91	20221201	3985	2.13	20230426	2.17	N	037350	500	77 억		457666	N	N	0	N	00	N
111	20230908	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-15	5	-0.37	33227490	8156	21.24	4045	4095	4045	5320	2870	4095	4073.99	2.96	0	-2203	4178	4136	4088	4046	3998	4112	4022	77	1225	500	2780	5	1	15470000	631	56.67	0.24	12	0.05	72.00	17115.00	6350	20221201	-35.75	3985	20230426	2.38	5150	-20.78	20230714	3985	2.38	20230426	6350	-35.75	20221201	3985	2.38	20230426	2.17	N	037350	500	77 억		457666	N	N	0	N	00	N
112	20230908	100347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-20	5	-0.49	26029965	6389	16.64	4045	4095	4045	5320	2870	4095	4074.18	2.96	0	-2272	4178	4136	4088	4046	3998	4112	4022	77	1225	500	2780	5	1	15470000	630	56.60	0.24	12	0.04	72.00	17115.00	6350	20221201	-35.83	3985	20230426	2.26	5150	-20.87	20230714	3985	2.26	20230426	6350	-35.83	20221201	3985	2.26	20230426	2.17	N	037350	500	77 억		457666	N	N	0	N	00	N
113	20230908	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-50	5	-1.22	9303500	2300	5.99	4045	4045	4045	5320	2870	4095	4045.00	2.96	0	-53	4178	4136	4088	4046	3998	4112	4022	77	1225	500	2780	5	1	15470000	626	56.18	0.24	12	0.01	72.00	17115.00	6350	20221201	-36.30	3985	20230426	1.51	5150	-21.46	20230714	3985	1.51	20230426	6350	-36.30	20221201	3985	1.51	20230426	2.17	N	037350	500	77 억		457666	N	N	0	N	00	N
114	20230907	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-50	5	-1.21	154860350	38088	132.59	4105	4130	4040	5380	2905	4145	4065.77	3.00	0	-5912	4208	4176	4123	4091	4038	4150	4065	77	1235	500	2810	5	1	15470000	633	56.88	0.24	12	0.25	72.00	17115.00	6350	20221201	-35.51	3985	20230426	2.76	5150	-20.49	20230714	3985	2.76	20230426	6350	-35.51	20221201	3985	2.76	20230426	2.29	N	037350	500	77 억		463578	N	N	0	N	00	N
115	20230907	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-80	5	-1.93	138007350	33974	118.27	4105	4130	4040	5380	2905	4145	4062.15	3.00	0	-4701	4208	4176	4123	4091	4038	4150	4065	77	1235	500	2810	5	1	15470000	629	56.46	0.24	12	0.22	72.00	17115.00	6350	20221201	-35.98	3985	20230426	2.01	5150	-21.07	20230714	3985	2.01	20230426	6350	-35.98	20221201	3985	2.01	20230426	2.29	N	037350	500	77 억		463578	N	N	0	N	00	N
116	20230907	140345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-90	5	-2.17	93599675	23005	80.08	4105	4130	4050	5380	2905	4145	4068.67	3.00	0	-4175	4208	4176	4123	4091	4038	4150	4065	77	1235	500	2810	5	1	15470000	627	56.32	0.24	12	0.15	72.00	17115.00	6350	20221201	-36.14	3985	20230426	1.76	5150	-21.26	20230714	3985	1.76	20230426	6350	-36.14	20221201	3985	1.76	20230426	2.29	N	037350	500	77 억		463578	N	N	0	N	00	N
117	20230907	130346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-75	5	-1.81	64146100	15743	54.80	4105	4130	4055	5380	2905	4145	4074.58	3.00	0	-4267	4208	4176	4123	4091	4038	4150	4065	77	1235	500	2810	5	1	15470000	630	56.53	0.24	12	0.10	72.00	17115.00	6350	20221201	-35.91	3985	20230426	2.13	5150	-20.97	20230714	3985	2.13	20230426	6350	-35.91	20221201	3985	2.13	20230426	2.29	N	037350	500	77 억		463578	N	N	0	N	00	N
118	20230907	120350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-80	5	-1.93	49202330	12065	42.00	4105	4130	4060	5380	2905	4145	4078.10	3.00	0	-3873	4208	4176	4123	4091	4038	4150	4065	77	1235	500	2810	5	1	15470000	629	56.46	0.24	12	0.08	72.00	17115.00	6350	20221201	-35.98	3985	20230426	2.01	5150	-21.07	20230714	3985	2.01	20230426	6350	-35.98	20221201	3985	2.01	20230426	2.29	N	037350	500	77 억		463578	N	N	0	N	00	N
119	20230907	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-80	5	-1.93	46762815	11465	39.91	4105	4130	4060	5380	2905	4145	4078.75	3.00	0	-3973	4208	4176	4123	4091	4038	4150	4065	77	1235	500	2810	5	1	15470000	629	56.46	0.24	12	0.07	72.00	17115.00	6350	20221201	-35.98	3985	20230426	2.01	5150	-21.07	20230714	3985	2.01	20230426	6350	-35.98	20221201	3985	2.01	20230426	2.29	N	037350	500	77 억		463578	N	N	0	N	00	N
120	20230907	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-50	5	-1.21	20271610	4963	17.28	4105	4130	4065	5380	2905	4145	4084.55	3.00	0	-1252	4208	4176	4123	4091	4038	4150	4065	77	1235	500	2810	5	1	15470000	633	56.88	0.24	12	0.03	72.00	17115.00	6350	20221201	-35.51	3985	20230426	2.76	5150	-20.49	20230714	3985	2.76	20230426	6350	-35.51	20221201	3985	2.76	20230426	2.29	N	037350	500	77 억		463578	N	N	0	N	00	N
121	20230907	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-15	5	-0.36	5843830	1423	4.95	4105	4130	4090	5380	2905	4145	4106.70	3.00	0	-770	4208	4176	4123	4091	4038	4150	4065	77	1235	500	2810	5	1	15470000	639	57.36	0.24	12	0.01	72.00	17115.00	6350	20221201	-34.96	3985	20230426	3.64	5150	-19.81	20230714	3985	3.64	20230426	6350	-34.96	20221201	3985	3.64	20230426	2.29	N	037350	500	77 억		463578	N	N	0	N	00	N
122	20230906	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	25	2	0.61	117627685	28724	163.08	4155	4155	4070	5350	2885	4120	4095.10	3.04	0	-6858	4186	4152	4121	4087	4056	4170	4105	77	1230	500	2800	5	1	15470000	641	57.57	0.24	12	0.19	72.00	17115.00	6350	20221201	-34.72	3985	20230426	4.02	5150	-19.51	20230714	3985	4.02	20230426	6350	-34.72	20221201	3985	4.02	20230426	2.23	N	037350	500	77 억		470446	N	N	0	N	00	N
123	20230906	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-30	5	-0.73	92912260	22704	128.90	4155	4155	4070	5350	2885	4120	4092.33	3.04	0	-6888	4186	4152	4121	4087	4056	4170	4105	77	1230	500	2800	5	1	15470000	633	56.81	0.24	12	0.15	72.00	17115.00	6350	20221201	-35.59	3985	20230426	2.63	5150	-20.58	20230714	3985	2.63	20230426	6350	-35.59	20221201	3985	2.63	20230426	2.23	N	037350	500	77 억		470446	N	N	0	N	00	N
124	20230906	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-35	5	-0.85	64219720	15671	88.97	4155	4155	4085	5350	2885	4120	4098.00	3.04	0	-4095	4186	4152	4121	4087	4056	4170	4105	77	1230	500	2800	5	1	15470000	632	56.74	0.24	12	0.10	72.00	17115.00	6350	20221201	-35.67	3985	20230426	2.51	5150	-20.68	20230714	3985	2.51	20230426	6350	-35.67	20221201	3985	2.51	20230426	2.23	N	037350	500	77 억		470446	N	N	0	N	00	N
125	20230906	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-30	5	-0.73	50255520	12253	69.57	4155	4155	4085	5350	2885	4120	4101.49	3.04	0	-4099	4186	4152	4121	4087	4056	4170	4105	77	1230	500	2800	5	1	15470000	633	56.81	0.24	12	0.08	72.00	17115.00	6350	20221201	-35.59	3985	20230426	2.63	5150	-20.58	20230714	3985	2.63	20230426	6350	-35.59	20221201	3985	2.63	20230426	2.23	N	037350	500	77 억		470446	N	N	0	N	00	N
126	20230906	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-5	5	-0.12	36085515	8797	49.95	4155	4155	4085	5350	2885	4120	4102.03	3.04	0	-2903	4186	4152	4121	4087	4056	4170	4105	77	1230	500	2800	5	1	15470000	637	57.15	0.24	12	0.06	72.00	17115.00	6350	20221201	-35.20	3985	20230426	3.26	5150	-20.10	20230714	3985	3.26	20230426	6350	-35.20	20221201	3985	3.26	20230426	2.23	N	037350	500	77 억		470446	N	N	0	N	00	N
127	20230906	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-25	5	-0.61	28079705	6843	38.85	4155	4155	4095	5350	2885	4120	4103.42	3.04	0	-1258	4186	4152	4121	4087	4056	4170	4105	77	1230	500	2800	5	1	15470000	633	56.88	0.24	12	0.04	72.00	17115.00	6350	20221201	-35.51	3985	20230426	2.76	5150	-20.49	20230714	3985	2.76	20230426	6350	-35.51	20221201	3985	2.76	20230426	2.23	N	037350	500	77 억		470446	N	N	0	N	00	N
128	20230906	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	5	2	0.12	22324680	5441	30.89	4155	4155	4095	5350	2885	4120	4103.05	3.04	0	-247	4186	4152	4121	4087	4056	4170	4105	77	1230	500	2800	5	1	15470000	638	57.29	0.24	12	0.04	72.00	17115.00	6350	20221201	-35.04	3985	20230426	3.51	5150	-19.90	20230714	3985	3.51	20230426	6350	-35.04	20221201	3985	3.51	20230426	2.23	N	037350	500	77 억		470446	N	N	0	N	00	N
129	20230906	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	0	3	0.00	2377590	577	3.28	4155	4155	4120	5350	2885	4120	4120.61	3.04	0	-568	4186	4152	4121	4087	4056	4170	4105	77	1230	500	2800	5	1	15470000	637	57.22	0.24	12	0.00	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.23	N	037350	500	77 억		470446	N	N	0	N	00	N
130	20230905	160340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-15	5	-0.36	72453785	17609	44.10	4100	4155	4090	5370	2895	4135	4114.59	3.04	0	699	4258	4196	4138	4076	4018	4167	4047	77	1235	500	2810	5	1	15470000	637	57.22	0.24	12	0.11	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.32	N	037350	500	77 억		469747	N	N	0	N	00	N
131	20230905	150351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-10	5	-0.24	64506785	15681	39.27	4100	4155	4090	5370	2895	4135	4113.69	3.04	0	1455	4258	4196	4138	4076	4018	4167	4047	77	1235	500	2810	5	1	15470000	638	57.29	0.24	12	0.10	72.00	17115.00	6350	20221201	-35.04	3985	20230426	3.51	5150	-19.90	20230714	3985	3.51	20230426	6350	-35.04	20221201	3985	3.51	20230426	2.32	N	037350	500	77 억		469747	N	N	0	N	00	N
132	20230905	140346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-10	5	-0.24	36801930	8957	22.43	4100	4155	4090	5370	2895	4135	4108.73	3.04	0	442	4258	4196	4138	4076	4018	4167	4047	77	1235	500	2810	5	1	15470000	638	57.29	0.24	12	0.06	72.00	17115.00	6350	20221201	-35.04	3985	20230426	3.51	5150	-19.90	20230714	3985	3.51	20230426	6350	-35.04	20221201	3985	3.51	20230426	2.32	N	037350	500	77 억		469747	N	N	0	N	00	N
133	20230905	130334	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-20	5	-0.48	32652025	7948	19.90	4100	4155	4090	5370	2895	4135	4108.21	3.04	0	181	4258	4196	4138	4076	4018	4167	4047	77	1235	500	2810	5	1	15470000	637	57.15	0.24	12	0.05	72.00	17115.00	6350	20221201	-35.20	3985	20230426	3.26	5150	-20.10	20230714	3985	3.26	20230426	6350	-35.20	20221201	3985	3.26	20230426	2.32	N	037350	500	77 억		469747	N	N	0	N	00	N
134	20230905	120340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-10	5	-0.24	28604130	6965	17.44	4100	4155	4090	5370	2895	4135	4106.84	3.04	0	213	4258	4196	4138	4076	4018	4167	4047	77	1235	500	2810	5	1	15470000	638	57.29	0.24	12	0.05	72.00	17115.00	6350	20221201	-35.04	3985	20230426	3.51	5150	-19.90	20230714	3985	3.51	20230426	6350	-35.04	20221201	3985	3.51	20230426	2.32	N	037350	500	77 억		469747	N	N	0	N	00	N
135	20230905	110343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-10	5	-0.24	27656105	6735	16.87	4100	4155	4090	5370	2895	4135	4106.33	3.04	0	278	4258	4196	4138	4076	4018	4167	4047	77	1235	500	2810	5	1	15470000	638	57.29	0.24	12	0.04	72.00	17115.00	6350	20221201	-35.04	3985	20230426	3.51	5150	-19.90	20230714	3985	3.51	20230426	6350	-35.04	20221201	3985	3.51	20230426	2.32	N	037350	500	77 억		469747	N	N	0	N	00	N
136	20230905	100338	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-20	5	-0.48	24281685	5915	14.81	4100	4155	4090	5370	2895	4135	4105.10	3.04	0	361	4258	4196	4138	4076	4018	4167	4047	77	1235	500	2810	5	1	15470000	637	57.15	0.24	12	0.04	72.00	17115.00	6350	20221201	-35.20	3985	20230426	3.26	5150	-20.10	20230714	3985	3.26	20230426	6350	-35.20	20221201	3985	3.26	20230426	2.32	N	037350	500	77 억		469747	N	N	0	N	00	N
137	20230905	090335	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-5	5	-0.12	6166740	1504	3.77	4100	4140	4100	5370	2895	4135	4100.23	3.04	0	-184	4258	4196	4138	4076	4018	4167	4047	77	1235	500	2810	5	1	15470000	639	57.36	0.24	12	0.01	72.00	17115.00	6350	20221201	-34.96	3985	20230426	3.64	5150	-19.81	20230714	3985	3.64	20230426	6350	-34.96	20221201	3985	3.64	20230426	2.32	N	037350	500	77 억		469747	N	N	0	N	00	N
138	20230904	160339	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4135	-45	5	-1.08	164179835	39885	83.17	4180	4200	4080	5430	2930	4180	4116.33	3.07	0	-5502	4256	4217	4156	4117	4056	4237	4137	77	1250	500	2840	5	1	15470000	640	57.43	0.24	12	0.26	72.00	17115.00	6350	20221201	-34.88	3985	20230426	3.76	5150	-19.71	20230714	3985	3.76	20230426	6350	-34.88	20221201	3985	3.76	20230426	2.31	N	037350	500	77 억		475158	N	N	0	N	00	N
139	20230904	150332	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-50	5	-1.20	158927110	38613	80.52	4180	4200	4080	5430	2930	4180	4115.90	3.07	0	-5607	4256	4217	4156	4117	4056	4237	4137	77	1250	500	2840	5	1	15470000	639	57.36	0.24	12	0.25	72.00	17115.00	6350	20221201	-34.96	3985	20230426	3.64	5150	-19.81	20230714	3985	3.64	20230426	6350	-34.96	20221201	3985	3.64	20230426	2.31	N	037350	500	77 억		475158	N	N	0	N	00	N
140	20230904	140331	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-60	5	-1.44	152910415	37156	77.48	4180	4200	4080	5430	2930	4180	4115.36	3.07	0	-4890	4256	4217	4156	4117	4056	4237	4137	77	1250	500	2840	5	1	15470000	637	57.22	0.24	12	0.24	72.00	17115.00	6350	20221201	-35.12	3985	20230426	3.39	5150	-20.00	20230714	3985	3.39	20230426	6350	-35.12	20221201	3985	3.39	20230426	2.31	N	037350	500	77 억		475158	N	N	0	N	00	N
141	20230904	130336	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-70	5	-1.67	134515695	32674	68.13	4180	4200	4080	5430	2930	4180	4116.90	3.07	0	-4027	4256	4217	4156	4117	4056	4237	4137	77	1250	500	2840	5	1	15470000	636	57.08	0.24	12	0.21	72.00	17115.00	6350	20221201	-35.28	3985	20230426	3.14	5150	-20.19	20230714	3985	3.14	20230426	6350	-35.28	20221201	3985	3.14	20230426	2.31	N	037350	500	77 억		475158	N	N	0	N	00	N
142	20230904	120330	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-75	5	-1.79	62943975	15179	31.65	4180	4200	4100	5430	2930	4180	4146.78	3.07	0	-3087	4256	4217	4156	4117	4056	4237	4137	77	1250	500	2840	5	1	15470000	635	57.01	0.24	12	0.10	72.00	17115.00	6350	20221201	-35.35	3985	20230426	3.01	5150	-20.29	20230714	3985	3.01	20230426	6350	-35.35	20221201	3985	3.01	20230426	2.31	N	037350	500	77 억		475158	N	N	0	N	00	N
143	20230904	110325	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-70	5	-1.67	54544335	13135	27.39	4180	4200	4110	5430	2930	4180	4152.59	3.07	0	-2987	4256	4217	4156	4117	4056	4237	4137	77	1250	500	2840	5	1	15470000	636	57.08	0.24	12	0.08	72.00	17115.00	6350	20221201	-35.28	3985	20230426	3.14	5150	-20.19	20230714	3985	3.14	20230426	6350	-35.28	20221201	3985	3.14	20230426	2.31	N	037350	500	77 억		475158	N	N	0	N	00	N
144	20230904	100327	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	-20	5	-0.48	24569260	5904	12.31	4180	4200	4140	5430	2930	4180	4161.46	3.07	0	-1334	4256	4217	4156	4117	4056	4237	4137	77	1250	500	2840	5	1	15470000	644	57.78	0.24	12	0.04	72.00	17115.00	6350	20221201	-34.49	3985	20230426	4.39	5150	-19.22	20230714	3985	4.39	20230426	6350	-34.49	20221201	3985	4.39	20230426	2.31	N	037350	500	77 억		475158	N	N	0	N	00	N
145	20230904	090334	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	-40	5	-0.96	5993125	1438	3.00	4180	4180	4140	5430	2930	4180	4167.68	3.07	0	-911	4256	4217	4156	4117	4056	4237	4137	77	1250	500	2840	5	1	15470000	640	57.50	0.24	12	0.01	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	2.31	N	037350	500	77 억		475158	N	N	0	N	00	N
146	20230901	160329	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4180	35	2	0.84	199341205	47954	121.66	4115	4195	4095	5380	2905	4145	4156.92	3.02	0	7467	4185	4165	4125	4105	4065	4175	4115	77	1235	500	2810	5	1	15470000	647	58.06	0.24	12	0.31	72.00	17115.00	6350	20221201	-34.17	3985	20230426	4.89	5150	-18.83	20230714	3985	4.89	20230426	6350	-34.17	20221201	3985	4.89	20230426	2.41	N	037350	500	77 억		467698	N	N	0	N	00	N
147	20230901	150335	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	10	2	0.24	188654345	45393	115.16	4115	4195	4095	5380	2905	4145	4156.02	3.02	0	7072	4185	4165	4125	4105	4065	4175	4115	77	1235	500	2810	5	1	15470000	643	57.71	0.24	12	0.29	72.00	17115.00	6350	20221201	-34.57	3985	20230426	4.27	5150	-19.32	20230714	3985	4.27	20230426	6350	-34.57	20221201	3985	4.27	20230426	2.41	N	037350	500	77 억		467698	N	N	0	N	00	N
148	20230901	140331	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	25	2	0.60	174920895	42096	106.79	4115	4195	4095	5380	2905	4145	4155.29	3.02	0	6210	4185	4165	4125	4105	4065	4175	4115	77	1235	500	2810	5	1	15470000	645	57.92	0.24	12	0.27	72.00	17115.00	6350	20221201	-34.33	3985	20230426	4.64	5150	-19.03	20230714	3985	4.64	20230426	6350	-34.33	20221201	3985	4.64	20230426	2.41	N	037350	500	77 억		467698	N	N	0	N	00	N
149	20230901	130327	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	30	2	0.72	168045975	40447	102.61	4115	4195	4095	5380	2905	4145	4154.72	3.02	0	5539	4185	4165	4125	4105	4065	4175	4115	77	1235	500	2810	5	1	15470000	646	57.99	0.24	12	0.26	72.00	17115.00	6350	20221201	-34.25	3985	20230426	4.77	5150	-18.93	20230714	3985	4.77	20230426	6350	-34.25	20221201	3985	4.77	20230426	2.41	N	037350	500	77 억		467698	N	N	0	N	00	N
150	20230901	120329	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4195	50	2	1.21	147383360	35478	90.00	4115	4195	4095	5380	2905	4145	4154.22	3.02	0	5045	4185	4165	4125	4105	4065	4175	4115	77	1235	500	2810	5	1	15470000	649	58.26	0.25	12	0.23	72.00	17115.00	6350	20221201	-33.94	3985	20230426	5.27	5150	-18.54	20230714	3985	5.27	20230426	6350	-33.94	20221201	3985	5.27	20230426	2.41	N	037350	500	77 억		467698	N	N	0	N	00	N
151	20230901	110329	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	-5	5	-0.12	86960780	21009	53.30	4115	4165	4095	5380	2905	4145	4139.22	3.02	0	6075	4185	4165	4125	4105	4065	4175	4115	77	1235	500	2810	5	1	15470000	640	57.50	0.24	12	0.14	72.00	17115.00	6350	20221201	-34.80	3985	20230426	3.89	5150	-19.61	20230714	3985	3.89	20230426	6350	-34.80	20221201	3985	3.89	20230426	2.41	N	037350	500	77 억		467698	N	N	0	N	00	N
152	20230901	100328	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	15	2	0.36	39204915	9485	24.06	4115	4165	4095	5380	2905	4145	4133.36	3.02	0	2155	4185	4165	4125	4105	4065	4175	4115	77	1235	500	2810	5	1	15470000	644	57.78	0.24	12	0.06	72.00	17115.00	6350	20221201	-34.49	3985	20230426	4.39	5150	-19.22	20230714	3985	4.39	20230426	6350	-34.49	20221201	3985	4.39	20230426	2.41	N	037350	500	77 억		467698	N	N	0	N	00	N
153	20230901	090324	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-15	5	-0.36	6696635	1627	4.13	4115	4140	4115	5380	2905	4145	4115.94	3.02	0	-204	4185	4165	4125	4105	4065	4175	4115	77	1235	500	2810	5	1	15470000	639	57.36	0.24	12	0.01	72.00	17115.00	6350	20221201	-34.96	3985	20230426	3.64	5150	-19.81	20230714	3985	3.64	20230426	6350	-34.96	20221201	3985	3.64	20230426	2.41	N	037350	500	77 억		467698	N	N	0	N	00	N