KissMeData/263700/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	161025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4890	10	2	0.20	189742890	39098	132.59	4800	4925	4785	6340	3420	4880	4853.01	0.99	0	11304	5100	4990	4930	4820	4760	4960	4790	98	1460	500	3410	5	1	19414200	949	-3.41	1.05	12	0.20	-1434.00	4651.00	9970	20221129	-50.95	4785	20230927	2.19	9790	-50.05	20230221	4785	2.19	20230927	9970	-50.95	20221129	4785	2.19	20230927	4.18	N	263700	500	98 억		193099	N	N	4	N	00	N
3	20230927	151037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4915	35	2	0.72	183774695	37880	128.46	4800	4925	4785	6340	3420	4880	4851.50	0.99	0	10935	5100	4990	4930	4820	4760	4960	4790	98	1460	500	3410	5	1	19414200	954	-3.43	1.06	12	0.20	-1434.00	4651.00	9970	20221129	-50.70	4785	20230927	2.72	9790	-49.80	20230221	4785	2.72	20230927	9970	-50.70	20221129	4785	2.72	20230927	4.18	N	263700	500	98 억		193099	N	N	0	N	00	N
4	20230927	141037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4895	15	2	0.31	133256720	27536	93.38	4800	4905	4785	6340	3420	4880	4839.36	0.99	0	5141	5100	4990	4930	4820	4760	4960	4790	98	1460	500	3410	5	1	19414200	950	-3.41	1.05	12	0.14	-1434.00	4651.00	9970	20221129	-50.90	4785	20230927	2.30	9790	-50.00	20230221	4785	2.30	20230927	9970	-50.90	20221129	4785	2.30	20230927	4.18	N	263700	500	98 억		193099	N	N	0	N	00	N
5	20230927	131022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4880	0	3	0.00	115717265	23934	81.17	4800	4905	4785	6340	3420	4880	4834.85	0.99	0	4742	5100	4990	4930	4820	4760	4960	4790	98	1460	500	3410	5	1	19414200	947	-3.40	1.05	12	0.12	-1434.00	4651.00	9970	20221129	-51.05	4785	20230927	1.99	9790	-50.15	20230221	4785	1.99	20230927	9970	-51.05	20221129	4785	1.99	20230927	4.18	N	263700	500	98 억		193099	N	N	0	N	00	N
6	20230927	121022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4890	10	2	0.20	109642275	22690	76.95	4800	4905	4785	6340	3420	4880	4832.18	0.99	0	4253	5100	4990	4930	4820	4760	4960	4790	98	1460	500	3410	5	1	19414200	949	-3.41	1.05	12	0.12	-1434.00	4651.00	9970	20221129	-50.95	4785	20230927	2.19	9790	-50.05	20230221	4785	2.19	20230927	9970	-50.95	20221129	4785	2.19	20230927	4.18	N	263700	500	98 억		193099	N	N	0	N	00	N
7	20230927	111032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4885	5	2	0.10	104977395	21734	73.71	4800	4905	4785	6340	3420	4880	4830.10	0.99	0	5131	5100	4990	4930	4820	4760	4960	4790	98	1460	500	3410	5	1	19414200	948	-3.41	1.05	12	0.11	-1434.00	4651.00	9970	20221129	-51.00	4785	20230927	2.09	9790	-50.10	20230221	4785	2.09	20230927	9970	-51.00	20221129	4785	2.09	20230927	4.18	N	263700	500	98 억		193099	N	N	0	N	00	N
8	20230927	101024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4895	15	2	0.31	72914525	15135	51.33	4800	4905	4785	6340	3420	4880	4817.61	0.99	0	734	5100	4990	4930	4820	4760	4960	4790	98	1460	500	3410	5	1	19414200	950	-3.41	1.05	12	0.08	-1434.00	4651.00	9970	20221129	-50.90	4785	20230927	2.30	9790	-50.00	20230221	4785	2.30	20230927	9970	-50.90	20221129	4785	2.30	20230927	4.18	N	263700	500	98 억		193099	N	N	0	N	00	N
9	20230927	091043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4825	-55	5	-1.13	52346645	10900	36.97	4800	4900	4785	6340	3420	4880	4802.44	0.99	0	-275	5100	4990	4930	4820	4760	4960	4790	98	1460	500	3410	5	1	19414200	937	-3.36	1.04	12	0.06	-1434.00	4651.00	9970	20221129	-51.60	4785	20230927	0.84	9790	-50.72	20230221	4785	0.84	20230927	9970	-51.60	20221129	4785	0.84	20230927	4.18	N	263700	500	98 억		193099	N	N	0	N	00	N
10	20230926	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	-60	5	-1.21	143476265	29126	55.20	4895	5040	4870	6420	3460	4940	4926.06	1.03	0	-7858	5100	5020	4980	4900	4860	5000	4880	98	1480	500	3450	5	1	19414200	947	-3.40	1.05	12	0.15	-1434.00	4651.00	9970	20221129	-51.05	4785	20230922	1.99	9790	-50.15	20230221	4785	1.99	20230922	9970	-51.05	20221129	4785	1.99	20230922	4.21	N	263700	500	98 억		200846	N	N	6	N	00	N
11	20230926	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-30	5	-0.61	122287520	24795	46.99	4895	5040	4895	6420	3460	4940	4931.94	1.03	0	-5420	5100	5020	4980	4900	4860	5000	4880	98	1480	500	3450	5	1	19414200	953	-3.42	1.06	12	0.13	-1434.00	4651.00	9970	20221129	-50.75	4785	20230922	2.61	9790	-49.85	20230221	4785	2.61	20230922	9970	-50.75	20221129	4785	2.61	20230922	4.21	N	263700	500	98 억		200846	N	N	6	N	00	N
12	20230926	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-20	5	-0.40	114018650	23110	43.80	4895	5040	4895	6420	3460	4940	4933.74	1.03	0	-4818	5100	5020	4980	4900	4860	5000	4880	98	1480	500	3450	5	1	19414200	955	-3.43	1.06	12	0.12	-1434.00	4651.00	9970	20221129	-50.65	4785	20230922	2.82	9790	-49.74	20230221	4785	2.82	20230922	9970	-50.65	20221129	4785	2.82	20230922	4.21	N	263700	500	98 억		200846	N	N	6	N	00	N
13	20230926	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	0	3	0.00	104705930	21213	40.21	4895	5040	4895	6420	3460	4940	4935.93	1.03	0	-3773	5100	5020	4980	4900	4860	5000	4880	98	1480	500	3450	5	1	19414200	959	-3.44	1.06	12	0.11	-1434.00	4651.00	9970	20221129	-50.45	4785	20230922	3.24	9790	-49.54	20230221	4785	3.24	20230922	9970	-50.45	20221129	4785	3.24	20230922	4.21	N	263700	500	98 억		200846	N	N	6	N	00	N
14	20230926	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-10	5	-0.20	84291465	17070	32.35	4895	5040	4895	6420	3460	4940	4937.99	1.03	0	-2844	5100	5020	4980	4900	4860	5000	4880	98	1480	500	3450	5	1	19414200	957	-3.44	1.06	12	0.09	-1434.00	4651.00	9970	20221129	-50.55	4785	20230922	3.03	9790	-49.64	20230221	4785	3.03	20230922	9970	-50.55	20221129	4785	3.03	20230922	4.21	N	263700	500	98 억		200846	N	N	6	N	00	N
15	20230926	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-15	5	-0.30	72041530	14578	27.63	4895	5040	4895	6420	3460	4940	4941.80	1.03	0	-2208	5100	5020	4980	4900	4860	5000	4880	98	1480	500	3450	5	1	19414200	956	-3.43	1.06	12	0.08	-1434.00	4651.00	9970	20221129	-50.60	4785	20230922	2.93	9790	-49.69	20230221	4785	2.93	20230922	9970	-50.60	20221129	4785	2.93	20230922	4.21	N	263700	500	98 억		200846	N	N	6	N	00	N
16	20230926	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-10	5	-0.20	48434295	9768	18.51	4895	5040	4895	6420	3460	4940	4958.47	1.03	0	-1709	5100	5020	4980	4900	4860	5000	4880	98	1480	500	3450	5	1	19414200	957	-3.44	1.06	12	0.05	-1434.00	4651.00	9970	20221129	-50.55	4785	20230922	3.03	9790	-49.64	20230221	4785	3.03	20230922	9970	-50.55	20221129	4785	3.03	20230922	4.21	N	263700	500	98 억		200846	N	N	6	N	00	N
17	20230926	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	55	2	1.11	18770125	3811	7.22	4895	5000	4895	6420	3460	4940	4925.25	1.03	0	206	5100	5020	4980	4900	4860	5000	4880	98	1480	500	3450	5	1	19414200	970	-3.48	1.07	12	0.02	-1434.00	4651.00	9970	20221129	-49.90	4785	20230922	4.39	9790	-48.98	20230221	4785	4.39	20230922	9970	-49.90	20221129	4785	4.39	20230922	4.21	N	263700	500	98 억		200846	N	N	6	N	00	N
18	20230925	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-160	5	-3.14	261754850	52459	117.15	4990	5060	4940	6630	3570	5100	4989.77	1.01	0	4624	5403	5251	5018	4866	4633	5292	4907	98	1530	500	3570	5	1	19414200	959	-3.44	1.06	12	0.27	-1434.00	4651.00	9970	20221129	-50.45	4785	20230922	3.24	9790	-49.54	20230221	4785	3.24	20230922	9970	-50.45	20221129	4785	3.24	20230922	4.18	N	263700	500	98 억		196192	N	N	6	N	00	N
19	20230925	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-150	5	-2.94	246992885	49472	110.48	4990	5060	4945	6630	3570	5100	4992.58	1.01	0	6816	5403	5251	5018	4866	4633	5292	4907	98	1530	500	3570	5	1	19414200	961	-3.45	1.06	12	0.25	-1434.00	4651.00	9970	20221129	-50.35	4785	20230922	3.45	9790	-49.44	20230221	4785	3.45	20230922	9970	-50.35	20221129	4785	3.45	20230922	4.18	N	263700	500	98 억		196192	N	N	8	N	00	N
20	20230925	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-100	5	-1.96	206657215	41329	92.30	4990	5060	4945	6630	3570	5100	5000.30	1.01	0	5633	5403	5251	5018	4866	4633	5292	4907	98	1530	500	3570	10	1	19414200	971	-3.49	1.08	12	0.21	-1434.00	4651.00	9970	20221129	-49.85	4785	20230922	4.49	9790	-48.93	20230221	4785	4.49	20230922	9970	-49.85	20221129	4785	4.49	20230922	4.18	N	263700	500	98 억		196192	N	N	8	N	00	N
21	20230925	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-50	5	-0.98	136759635	27283	60.93	4990	5060	4985	6630	3570	5100	5012.63	1.01	0	1879	5403	5251	5018	4866	4633	5292	4907	98	1530	500	3570	10	1	19414200	980	-3.52	1.09	12	0.14	-1434.00	4651.00	9970	20221129	-49.35	4785	20230922	5.54	9790	-48.42	20230221	4785	5.54	20230922	9970	-49.35	20221129	4785	5.54	20230922	4.18	N	263700	500	98 억		196192	N	N	8	N	00	N
22	20230925	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-70	5	-1.37	123365490	24611	54.96	4990	5060	4985	6630	3570	5100	5012.62	1.01	0	1756	5403	5251	5018	4866	4633	5292	4907	98	1530	500	3570	10	1	19414200	977	-3.51	1.08	12	0.13	-1434.00	4651.00	9970	20221129	-49.55	4785	20230922	5.12	9790	-48.62	20230221	4785	5.12	20230922	9970	-49.55	20221129	4785	5.12	20230922	4.18	N	263700	500	98 억		196192	N	N	8	N	00	N
23	20230925	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-80	5	-1.57	98407660	19636	43.85	4990	5060	4985	6630	3570	5100	5011.59	1.01	0	303	5403	5251	5018	4866	4633	5292	4907	98	1530	500	3570	10	1	19414200	975	-3.50	1.08	12	0.10	-1434.00	4651.00	9970	20221129	-49.65	4785	20230922	4.91	9790	-48.72	20230221	4785	4.91	20230922	9970	-49.65	20221129	4785	4.91	20230922	4.18	N	263700	500	98 억		196192	N	N	8	N	00	N
24	20230925	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-80	5	-1.57	81474270	16271	36.34	4990	5050	4985	6630	3570	5100	5007.33	1.01	0	1238	5403	5251	5018	4866	4633	5292	4907	98	1530	500	3570	10	1	19414200	975	-3.50	1.08	12	0.08	-1434.00	4651.00	9970	20221129	-49.65	4785	20230922	4.91	9790	-48.72	20230221	4785	4.91	20230922	9970	-49.65	20221129	4785	4.91	20230922	4.18	N	263700	500	98 억		196192	N	N	8	N	00	N
25	20230925	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-60	5	-1.18	38399220	7683	17.16	4990	5050	4985	6630	3570	5100	4997.95	1.01	0	357	5403	5251	5018	4866	4633	5292	4907	98	1530	500	3570	10	1	19414200	978	-3.51	1.08	12	0.04	-1434.00	4651.00	9970	20221129	-49.45	4785	20230922	5.33	9790	-48.52	20230221	4785	5.33	20230922	9970	-49.45	20221129	4785	5.33	20230922	4.18	N	263700	500	98 억		196192	N	N	8	N	00	N
26	20230922	161052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5100	-50	5	-0.97	225052130	44568	59.36	5100	5170	4785	6690	3610	5150	5049.63	1.00	0	484	5616	5382	5266	5032	4916	5325	4975	98	1540	500	3600	10	1	19414200	990	-3.56	1.10	12	0.23	-1434.00	4651.00	9970	20221129	-48.85	4785	20230922	6.58	9790	-47.91	20230221	4785	6.58	20230922	9970	-48.85	20221129	4785	6.58	20230922	4.17	N	263700	500	98 억		194676	N	N	8	N	00	N
27	20230922	151045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5080	-70	5	-1.36	209643670	41531	55.31	5100	5170	4785	6690	3610	5150	5047.88	1.00	0	255	5616	5382	5266	5032	4916	5325	4975	98	1540	500	3600	10	1	19414200	986	-3.54	1.09	12	0.21	-1434.00	4651.00	9970	20221129	-49.05	4785	20230922	6.17	9790	-48.11	20230221	4785	6.17	20230922	9970	-49.05	20221129	4785	6.17	20230922	4.17	N	263700	500	98 억		194676	N	N	5	N	00	N
28	20230922	141043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5090	-60	5	-1.17	186936530	37066	49.37	5100	5170	4785	6690	3610	5150	5043.34	1.00	0	-220	5616	5382	5266	5032	4916	5325	4975	98	1540	500	3600	10	1	19414200	988	-3.55	1.09	12	0.19	-1434.00	4651.00	9970	20221129	-48.95	4785	20230922	6.37	9790	-48.01	20230221	4785	6.37	20230922	9970	-48.95	20221129	4785	6.37	20230922	4.17	N	263700	500	98 억		194676	N	N	5	N	00	N
29	20230922	130939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5130	-20	5	-0.39	161154810	32023	42.65	5100	5170	4785	6690	3610	5150	5032.47	1.00	0	511	5616	5382	5266	5032	4916	5325	4975	98	1540	500	3600	10	1	19414200	996	-3.58	1.10	12	0.16	-1434.00	4651.00	9970	20221129	-48.55	4785	20230922	7.21	9790	-47.60	20230221	4785	7.21	20230922	9970	-48.55	20221129	4785	7.21	20230922	4.17	N	263700	500	98 억		194676	N	N	5	N	00	N
30	20230922	120937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5110	-40	5	-0.78	156273490	31071	41.38	5100	5170	4785	6690	3610	5150	5029.56	1.00	0	1207	5616	5382	5266	5032	4916	5325	4975	98	1540	500	3600	10	1	19414200	992	-3.56	1.10	12	0.16	-1434.00	4651.00	9970	20221129	-48.75	4785	20230922	6.79	9790	-47.80	20230221	4785	6.79	20230922	9970	-48.75	20221129	4785	6.79	20230922	4.17	N	263700	500	98 억		194676	N	N	5	N	00	N
31	20230922	110932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5120	-30	5	-0.58	151409780	30121	40.12	5100	5170	4785	6690	3610	5150	5026.72	1.00	0	1315	5616	5382	5266	5032	4916	5325	4975	98	1540	500	3600	10	1	19414200	994	-3.57	1.10	12	0.16	-1434.00	4651.00	9970	20221129	-48.65	4785	20230922	7.00	9790	-47.70	20230221	4785	7.00	20230922	9970	-48.65	20221129	4785	7.00	20230922	4.17	N	263700	500	98 억		194676	N	N	5	N	00	N
32	20230922	100932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5070	-80	5	-1.55	125740590	25076	33.40	5100	5170	4785	6690	3610	5150	5014.38	1.00	0	703	5616	5382	5266	5032	4916	5325	4975	98	1540	500	3600	10	1	19414200	984	-3.54	1.09	12	0.13	-1434.00	4651.00	9970	20221129	-49.15	4785	20230922	5.96	9790	-48.21	20230221	4785	5.96	20230922	9970	-49.15	20221129	4785	5.96	20230922	4.17	N	263700	500	98 억		194676	N	N	5	N	00	N
33	20230922	090929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5060	-90	5	-1.75	97983650	19648	26.17	5100	5120	4785	6690	3610	5150	4986.95	1.00	0	2577	5616	5382	5266	5032	4916	5325	4975	98	1540	500	3600	10	1	19414200	982	-3.53	1.09	12	0.10	-1434.00	4651.00	9970	20221129	-49.25	4785	20230922	5.75	9790	-48.31	20230221	4785	5.75	20230922	9970	-49.25	20221129	4785	5.75	20230922	4.17	N	263700	500	98 억		194676	N	N	5	N	00	N
34	20230921	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-350	5	-6.36	391130530	74239	165.10	5500	5500	5150	7150	3850	5500	5268.70	1.06	0	-11046	5620	5560	5490	5430	5360	5525	5395	98	1650	500	3850	10	1	19414200	1000	-3.59	1.11	12	0.38	-1434.00	4651.00	9970	20221129	-48.35	4800	20230726	7.29	9790	-47.40	20230221	4800	7.29	20230726	9970	-48.35	20221129	4800	7.29	20230726	4.15	N	263700	500	98 억		206169	N	N	5	N	00	N
35	20230921	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-270	5	-4.91	362039610	68599	152.56	5500	5500	5160	7150	3850	5500	5277.62	1.06	0	-11371	5620	5560	5490	5430	5360	5525	5395	98	1650	500	3850	10	1	19414200	1015	-3.65	1.12	12	0.35	-1434.00	4651.00	9970	20221129	-47.54	4800	20230726	8.96	9790	-46.58	20230221	4800	8.96	20230726	9970	-47.54	20221129	4800	8.96	20230726	4.15	N	263700	500	98 억		206169	N	N	3	N	00	N
36	20230921	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-250	5	-4.55	279490180	52728	117.26	5500	5500	5200	7150	3850	5500	5300.60	1.06	0	-6202	5620	5560	5490	5430	5360	5525	5395	98	1650	500	3850	10	1	19414200	1019	-3.66	1.13	12	0.27	-1434.00	4651.00	9970	20221129	-47.34	4800	20230726	9.38	9790	-46.37	20230221	4800	9.38	20230726	9970	-47.34	20221129	4800	9.38	20230726	4.15	N	263700	500	98 억		206169	N	N	3	N	00	N
37	20230921	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-270	5	-4.91	262754630	49534	110.16	5500	5500	5200	7150	3850	5500	5304.53	1.06	0	-5031	5620	5560	5490	5430	5360	5525	5395	98	1650	500	3850	10	1	19414200	1015	-3.65	1.12	12	0.26	-1434.00	4651.00	9970	20221129	-47.54	4800	20230726	8.96	9790	-46.58	20230221	4800	8.96	20230726	9970	-47.54	20221129	4800	8.96	20230726	4.15	N	263700	500	98 억		206169	N	N	3	N	00	N
38	20230921	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-200	5	-3.64	161703490	30248	67.27	5500	5500	5260	7150	3850	5500	5345.92	1.06	0	-3518	5620	5560	5490	5430	5360	5525	5395	98	1650	500	3850	10	1	19414200	1029	-3.70	1.14	12	0.16	-1434.00	4651.00	9970	20221129	-46.84	4800	20230726	10.42	9790	-45.86	20230221	4800	10.42	20230726	9970	-46.84	20221129	4800	10.42	20230726	4.15	N	263700	500	98 억		206169	N	N	3	N	00	N
39	20230921	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-180	5	-3.27	151673090	28353	63.05	5500	5500	5260	7150	3850	5500	5349.45	1.06	0	-2785	5620	5560	5490	5430	5360	5525	5395	98	1650	500	3850	10	1	19414200	1033	-3.71	1.14	12	0.15	-1434.00	4651.00	9970	20221129	-46.64	4800	20230726	10.83	9790	-45.66	20230221	4800	10.83	20230726	9970	-46.64	20221129	4800	10.83	20230726	4.15	N	263700	500	98 억		206169	N	N	3	N	00	N
40	20230921	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-110	5	-2.00	46277990	8526	18.96	5500	5500	5390	7150	3850	5500	5427.87	1.06	0	-3464	5620	5560	5490	5430	5360	5525	5395	98	1650	500	3850	10	1	19414200	1046	-3.76	1.16	12	0.04	-1434.00	4651.00	9970	20221129	-45.94	4800	20230726	12.29	9790	-44.94	20230221	4800	12.29	20230726	9970	-45.94	20221129	4800	12.29	20230726	4.15	N	263700	500	98 억		206169	N	N	3	N	00	N
41	20230921	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	0	3	0.00	8486260	1543	3.43	5500	5500	5460	7150	3850	5500	5499.84	1.06	0	-1529	5620	5560	5490	5430	5360	5525	5395	98	1650	500	3850	10	1	19414200	1068	-3.84	1.18	12	0.01	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.15	N	263700	500	98 억		206169	N	N	3	N	00	N
42	20230920	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-50	5	-0.90	245701480	44914	72.04	5550	5550	5420	7210	3890	5550	5470.49	1.16	0	-19981	5796	5672	5566	5442	5336	5735	5505	98	1660	500	3880	10	1	19414200	1068	-3.84	1.18	12	0.23	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.19	N	263700	500	98 억		226118	N	N	3	N	00	N
43	20230920	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-100	5	-1.80	235811290	43104	69.14	5550	5550	5420	7210	3890	5550	5470.75	1.16	0	-19255	5796	5672	5566	5442	5336	5735	5505	98	1660	500	3880	10	1	19414200	1058	-3.80	1.17	12	0.22	-1434.00	4651.00	9970	20221129	-45.34	4800	20230726	13.54	9790	-44.33	20230221	4800	13.54	20230726	9970	-45.34	20221129	4800	13.54	20230726	4.19	N	263700	500	98 억		226118	N	N	8	N	00	N
44	20230920	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-100	5	-1.80	196504110	35870	57.53	5550	5550	5430	7210	3890	5550	5478.23	1.16	0	-15464	5796	5672	5566	5442	5336	5735	5505	98	1660	500	3880	10	1	19414200	1058	-3.80	1.17	12	0.18	-1434.00	4651.00	9970	20221129	-45.34	4800	20230726	13.54	9790	-44.33	20230221	4800	13.54	20230726	9970	-45.34	20221129	4800	13.54	20230726	4.19	N	263700	500	98 억		226118	N	N	8	N	00	N
45	20230920	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-100	5	-1.80	178542790	32570	52.24	5550	5550	5450	7210	3890	5550	5481.82	1.16	0	-13723	5796	5672	5566	5442	5336	5735	5505	98	1660	500	3880	10	1	19414200	1058	-3.80	1.17	12	0.17	-1434.00	4651.00	9970	20221129	-45.34	4800	20230726	13.54	9790	-44.33	20230221	4800	13.54	20230726	9970	-45.34	20221129	4800	13.54	20230726	4.19	N	263700	500	98 억		226118	N	N	8	N	00	N
46	20230920	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-70	5	-1.26	141879130	25856	41.47	5550	5550	5460	7210	3890	5550	5487.28	1.16	0	-9297	5796	5672	5566	5442	5336	5735	5505	98	1660	500	3880	10	1	19414200	1064	-3.82	1.18	12	0.13	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.19	N	263700	500	98 억		226118	N	N	8	N	00	N
47	20230920	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-50	5	-0.90	91517520	16677	26.75	5550	5550	5460	7210	3890	5550	5487.65	1.16	0	-8972	5796	5672	5566	5442	5336	5735	5505	98	1660	500	3880	10	1	19414200	1068	-3.84	1.18	12	0.09	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.19	N	263700	500	98 억		226118	N	N	8	N	00	N
48	20230920	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-20	5	-0.36	75933590	13844	22.21	5550	5550	5460	7210	3890	5550	5484.95	1.16	0	-8445	5796	5672	5566	5442	5336	5735	5505	98	1660	500	3880	10	1	19414200	1074	-3.86	1.19	12	0.07	-1434.00	4651.00	9970	20221129	-44.53	4800	20230726	15.21	9790	-43.51	20230221	4800	15.21	20230726	9970	-44.53	20221129	4800	15.21	20230726	4.19	N	263700	500	98 억		226118	N	N	8	N	00	N
49	20230920	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-60	5	-1.08	16112230	2926	4.69	5550	5550	5460	7210	3890	5550	5506.57	1.16	0	223	5796	5672	5566	5442	5336	5735	5505	98	1660	500	3880	10	1	19414200	1066	-3.83	1.18	12	0.02	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.19	N	263700	500	98 억		226118	N	N	8	N	00	N
50	20230919	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-10	5	-0.18	346542350	62104	171.01	5530	5690	5460	7220	3900	5560	5580.09	1.19	0	-5837	5706	5632	5536	5462	5366	5670	5500	98	1660	500	3890	10	1	19414200	1077	-3.87	1.19	12	0.32	-1434.00	4651.00	9970	20221129	-44.33	4800	20230726	15.62	9790	-43.31	20230221	4800	15.62	20230726	9970	-44.33	20221129	4800	15.62	20230726	4.21	N	263700	500	98 억		231989	N	N	8	N	00	N
51	20230919	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	0	3	0.00	319090820	57161	157.40	5530	5690	5460	7220	3900	5560	5582.32	1.19	0	-4482	5706	5632	5536	5462	5366	5670	5500	98	1660	500	3890	10	1	19414200	1079	-3.88	1.20	12	0.29	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.21	N	263700	500	98 억		231989	N	N	3	N	00	N
52	20230919	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-10	5	-0.18	299838500	53689	147.84	5530	5690	5460	7220	3900	5560	5584.73	1.19	0	-3680	5706	5632	5536	5462	5366	5670	5500	98	1660	500	3890	10	1	19414200	1077	-3.87	1.19	12	0.28	-1434.00	4651.00	9970	20221129	-44.33	4800	20230726	15.62	9790	-43.31	20230221	4800	15.62	20230726	9970	-44.33	20221129	4800	15.62	20230726	4.21	N	263700	500	98 억		231989	N	N	3	N	00	N
53	20230919	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	10	2	0.18	278153100	49785	137.09	5530	5690	5460	7220	3900	5560	5587.09	1.19	0	-3203	5706	5632	5536	5462	5366	5670	5500	98	1660	500	3890	10	1	19414200	1081	-3.88	1.20	12	0.26	-1434.00	4651.00	9970	20221129	-44.13	4800	20230726	16.04	9790	-43.11	20230221	4800	16.04	20230726	9970	-44.13	20221129	4800	16.04	20230726	4.21	N	263700	500	98 억		231989	N	N	3	N	00	N
54	20230919	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	20	2	0.36	216463400	38717	106.61	5530	5690	5460	7220	3900	5560	5590.91	1.19	0	-5649	5706	5632	5536	5462	5366	5670	5500	98	1660	500	3890	10	1	19414200	1083	-3.89	1.20	12	0.20	-1434.00	4651.00	9970	20221129	-44.03	4800	20230726	16.25	9790	-43.00	20230221	4800	16.25	20230726	9970	-44.03	20221129	4800	16.25	20230726	4.21	N	263700	500	98 억		231989	N	N	3	N	00	N
55	20230919	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	30	2	0.54	184128820	32912	90.63	5530	5690	5460	7220	3900	5560	5594.58	1.19	0	-5046	5706	5632	5536	5462	5366	5670	5500	98	1660	500	3890	10	1	19414200	1085	-3.90	1.20	12	0.17	-1434.00	4651.00	9970	20221129	-43.93	4800	20230726	16.46	9790	-42.90	20230221	4800	16.46	20230726	9970	-43.93	20221129	4800	16.46	20230726	4.21	N	263700	500	98 억		231989	N	N	3	N	00	N
56	20230919	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	40	2	0.72	86620640	15589	42.93	5530	5620	5460	7220	3900	5560	5556.52	1.19	0	-4073	5706	5632	5536	5462	5366	5670	5500	98	1660	500	3890	10	1	19414200	1087	-3.91	1.20	12	0.08	-1434.00	4651.00	9970	20221129	-43.83	4800	20230726	16.67	9790	-42.80	20230221	4800	16.67	20230726	9970	-43.83	20221129	4800	16.67	20230726	4.21	N	263700	500	98 억		231989	N	N	3	N	00	N
57	20230919	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-70	5	-1.26	12228750	2221	6.12	5530	5550	5460	7220	3900	5560	5505.97	1.19	0	268	5706	5632	5536	5462	5366	5670	5500	98	1660	500	3890	10	1	19414200	1066	-3.83	1.18	12	0.01	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.21	N	263700	500	98 억		231989	N	N	3	N	00	N
58	20230918	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	80	2	1.46	196931740	35651	119.66	5440	5610	5440	7120	3840	5480	5523.87	1.15	0	9125	5593	5536	5493	5436	5393	5515	5415	98	1640	500	3830	10	1	19414200	1079	-3.88	1.20	12	0.18	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.19	N	263700	500	98 억		222864	N	N	3	N	00	N
59	20230918	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	60	2	1.09	175617520	31806	106.75	5440	5610	5440	7120	3840	5480	5521.52	1.15	0	7838	5593	5536	5493	5436	5393	5515	5415	98	1640	500	3830	10	1	19414200	1076	-3.86	1.19	12	0.16	-1434.00	4651.00	9970	20221129	-44.43	4800	20230726	15.42	9790	-43.41	20230221	4800	15.42	20230726	9970	-44.43	20221129	4800	15.42	20230726	4.19	N	263700	500	98 억		222864	N	N	0	N	00	N
60	20230918	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	100	2	1.82	152892680	27703	92.98	5440	5610	5440	7120	3840	5480	5518.99	1.15	0	7251	5593	5536	5493	5436	5393	5515	5415	98	1640	500	3830	10	1	19414200	1083	-3.89	1.20	12	0.14	-1434.00	4651.00	9970	20221129	-44.03	4800	20230726	16.25	9790	-43.00	20230221	4800	16.25	20230726	9970	-44.03	20221129	4800	16.25	20230726	4.19	N	263700	500	98 억		222864	N	N	0	N	00	N
61	20230918	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	120	2	2.19	139907710	25376	85.17	5440	5610	5440	7120	3840	5480	5513.39	1.15	0	7483	5593	5536	5493	5436	5393	5515	5415	98	1640	500	3830	10	1	19414200	1087	-3.91	1.20	12	0.13	-1434.00	4651.00	9970	20221129	-43.83	4800	20230726	16.67	9790	-42.80	20230221	4800	16.67	20230726	9970	-43.83	20221129	4800	16.67	20230726	4.19	N	263700	500	98 억		222864	N	N	0	N	00	N
62	20230918	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	70	2	1.28	98436530	17923	60.16	5440	5560	5440	7120	3840	5480	5492.19	1.15	0	4978	5593	5536	5493	5436	5393	5515	5415	98	1640	500	3830	10	1	19414200	1077	-3.87	1.19	12	0.09	-1434.00	4651.00	9970	20221129	-44.33	4800	20230726	15.62	9790	-43.31	20230221	4800	15.62	20230726	9970	-44.33	20221129	4800	15.62	20230726	4.19	N	263700	500	98 억		222864	N	N	0	N	00	N
63	20230918	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-10	5	-0.18	52309630	9562	32.09	5440	5520	5440	7120	3840	5480	5470.57	1.15	0	832	5593	5536	5493	5436	5393	5515	5415	98	1640	500	3830	10	1	19414200	1062	-3.81	1.18	12	0.05	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.19	N	263700	500	98 억		222864	N	N	0	N	00	N
64	20230918	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	0	3	0.00	30707660	5617	18.85	5440	5520	5440	7120	3840	5480	5466.91	1.15	0	597	5593	5536	5493	5436	5393	5515	5415	98	1640	500	3830	10	1	19414200	1064	-3.82	1.18	12	0.03	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.19	N	263700	500	98 억		222864	N	N	0	N	00	N
65	20230918	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-10	5	-0.18	15038770	2757	9.25	5440	5520	5440	7120	3840	5480	5454.76	1.15	0	999	5593	5536	5493	5436	5393	5515	5415	98	1640	500	3830	10	1	19414200	1062	-3.81	1.18	12	0.01	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.19	N	263700	500	98 억		222864	N	N	0	N	00	N
66	20230915	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-10	5	-0.18	163657050	29775	116.20	5490	5550	5450	7130	3850	5490	5496.66	1.08	0	12781	5623	5556	5483	5416	5343	5590	5450	98	1640	500	3840	10	1	19414200	1064	-3.82	1.18	12	0.15	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.19	N	263700	500	98 억		210083	N	N	0	N	00	N
67	20230915	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	10	2	0.18	155894180	28359	110.68	5490	5550	5450	7130	3850	5490	5497.17	1.08	0	12668	5623	5556	5483	5416	5343	5590	5450	98	1640	500	3840	10	1	19414200	1068	-3.84	1.18	12	0.15	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.19	N	263700	500	98 억		210083	N	N	0	N	00	N
68	20230915	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	10	2	0.18	139238490	25329	98.85	5490	5550	5450	7130	3850	5490	5497.20	1.08	0	12153	5623	5556	5483	5416	5343	5590	5450	98	1640	500	3840	10	1	19414200	1068	-3.84	1.18	12	0.13	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.19	N	263700	500	98 억		210083	N	N	0	N	00	N
69	20230915	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	40	2	0.73	126508920	23023	89.85	5490	5530	5450	7130	3850	5490	5494.89	1.08	0	11800	5623	5556	5483	5416	5343	5590	5450	98	1640	500	3840	10	1	19414200	1074	-3.86	1.19	12	0.12	-1434.00	4651.00	9970	20221129	-44.53	4800	20230726	15.21	9790	-43.51	20230221	4800	15.21	20230726	9970	-44.53	20221129	4800	15.21	20230726	4.19	N	263700	500	98 억		210083	N	N	0	N	00	N
70	20230915	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	10	2	0.18	106584410	19410	75.75	5490	5530	5450	7130	3850	5490	5491.21	1.08	0	10547	5623	5556	5483	5416	5343	5590	5450	98	1640	500	3840	10	1	19414200	1068	-3.84	1.18	12	0.10	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.19	N	263700	500	98 억		210083	N	N	0	N	00	N
71	20230915	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-10	5	-0.18	73240790	13347	52.09	5490	5530	5450	7130	3850	5490	5487.43	1.08	0	6313	5623	5556	5483	5416	5343	5590	5450	98	1640	500	3840	10	1	19414200	1064	-3.82	1.18	12	0.07	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.19	N	263700	500	98 억		210083	N	N	0	N	00	N
72	20230915	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	10	2	0.18	43865410	7976	31.13	5490	5530	5460	7130	3850	5490	5499.68	1.08	0	3690	5623	5556	5483	5416	5343	5590	5450	98	1640	500	3840	10	1	19414200	1068	-3.84	1.18	12	0.04	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.19	N	263700	500	98 억		210083	N	N	0	N	00	N
73	20230915	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	0	3	0.00	13657170	2489	9.71	5490	5490	5460	7130	3850	5490	5487.01	1.08	0	-589	5623	5556	5483	5416	5343	5590	5450	98	1640	500	3840	10	1	19414200	1066	-3.83	1.18	12	0.01	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.19	N	263700	500	98 억		210083	N	N	0	N	00	N
74	20230914	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	140073980	25614	91.81	5420	5550	5410	7110	3830	5470	5468.65	1.09	0	-624	5623	5546	5473	5396	5323	5585	5435	98	1640	500	3820	10	1	19414200	1066	-3.83	1.18	12	0.13	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.19	N	263700	500	98 억		210707	N	N	0	N	00	N
75	20230914	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	134455630	24585	88.12	5420	5550	5410	7110	3830	5470	5469.01	1.09	0	-656	5623	5546	5473	5396	5323	5585	5435	98	1640	500	3820	10	1	19414200	1066	-3.83	1.18	12	0.13	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.19	N	263700	500	98 억		210707	N	N	0	N	00	N
76	20230914	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	0	3	0.00	95975260	17531	62.84	5420	5550	5410	7110	3830	5470	5474.60	1.09	0	-3528	5623	5546	5473	5396	5323	5585	5435	98	1640	500	3820	10	1	19414200	1062	-3.81	1.18	12	0.09	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.19	N	263700	500	98 억		210707	N	N	0	N	00	N
77	20230914	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	0	3	0.00	87342100	15954	57.18	5420	5550	5410	7110	3830	5470	5474.62	1.09	0	-3688	5623	5546	5473	5396	5323	5585	5435	98	1640	500	3820	10	1	19414200	1062	-3.81	1.18	12	0.08	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.19	N	263700	500	98 억		210707	N	N	0	N	00	N
78	20230914	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	0	3	0.00	76003840	13886	49.77	5420	5550	5410	7110	3830	5470	5473.41	1.09	0	-4282	5623	5546	5473	5396	5323	5585	5435	98	1640	500	3820	10	1	19414200	1062	-3.81	1.18	12	0.07	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.19	N	263700	500	98 억		210707	N	N	0	N	00	N
79	20230914	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	10	2	0.18	60359950	11028	39.53	5420	5550	5410	7110	3830	5470	5473.34	1.09	0	-4694	5623	5546	5473	5396	5323	5585	5435	98	1640	500	3820	10	1	19414200	1064	-3.82	1.18	12	0.06	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.19	N	263700	500	98 억		210707	N	N	0	N	00	N
80	20230914	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	42754210	7822	28.04	5420	5500	5410	7110	3830	5470	5465.89	1.09	0	-4473	5623	5546	5473	5396	5323	5585	5435	98	1640	500	3820	10	1	19414200	1066	-3.83	1.18	12	0.04	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.19	N	263700	500	98 억		210707	N	N	0	N	00	N
81	20230914	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	0	3	0.00	4275030	788	2.82	5420	5470	5410	7110	3830	5470	5425.16	1.09	0	196	5623	5546	5473	5396	5323	5585	5435	98	1640	500	3820	10	1	19414200	1062	-3.81	1.18	12	0.00	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.19	N	263700	500	98 억		210707	N	N	0	N	00	N
82	20230913	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-30	5	-0.55	151802010	27898	55.24	5450	5550	5400	7150	3850	5500	5441.05	1.12	0	-5820	5726	5612	5546	5432	5366	5580	5400	98	1650	500	3850	10	1	19414200	1062	-3.81	1.18	12	0.14	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.33	N	263700	500	98 억		216527	N	N	0	N	00	N
83	20230913	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-90	5	-1.64	147284630	27070	53.60	5450	5550	5400	7150	3850	5500	5440.88	1.12	0	-5532	5726	5612	5546	5432	5366	5580	5400	98	1650	500	3850	10	1	19414200	1050	-3.77	1.16	12	0.14	-1434.00	4651.00	9970	20221129	-45.74	4800	20230726	12.71	9790	-44.74	20230221	4800	12.71	20230726	9970	-45.74	20221129	4800	12.71	20230726	4.33	N	263700	500	98 억		216527	N	N	0	N	00	N
84	20230913	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-80	5	-1.45	144790460	26610	52.69	5450	5550	5400	7150	3850	5500	5441.20	1.12	0	-5312	5726	5612	5546	5432	5366	5580	5400	98	1650	500	3850	10	1	19414200	1052	-3.78	1.17	12	0.14	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.33	N	263700	500	98 억		216527	N	N	0	N	00	N
85	20230913	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-90	5	-1.64	115914630	21275	42.12	5450	5550	5400	7150	3850	5500	5448.40	1.12	0	-6456	5726	5612	5546	5432	5366	5580	5400	98	1650	500	3850	10	1	19414200	1050	-3.77	1.16	12	0.11	-1434.00	4651.00	9970	20221129	-45.74	4800	20230726	12.71	9790	-44.74	20230221	4800	12.71	20230726	9970	-45.74	20221129	4800	12.71	20230726	4.33	N	263700	500	98 억		216527	N	N	0	N	00	N
86	20230913	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-60	5	-1.09	103789720	19035	37.69	5450	5550	5410	7150	3850	5500	5452.57	1.12	0	-4375	5726	5612	5546	5432	5366	5580	5400	98	1650	500	3850	10	1	19414200	1056	-3.79	1.17	12	0.10	-1434.00	4651.00	9970	20221129	-45.44	4800	20230726	13.33	9790	-44.43	20230221	4800	13.33	20230726	9970	-45.44	20221129	4800	13.33	20230726	4.33	N	263700	500	98 억		216527	N	N	0	N	00	N
87	20230913	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-70	5	-1.27	66420300	12156	24.07	5450	5550	5430	7150	3850	5500	5463.99	1.12	0	-1439	5726	5612	5546	5432	5366	5580	5400	98	1650	500	3850	10	1	19414200	1054	-3.79	1.17	12	0.06	-1434.00	4651.00	9970	20221129	-45.54	4800	20230726	13.12	9790	-44.54	20230221	4800	13.12	20230726	9970	-45.54	20221129	4800	13.12	20230726	4.33	N	263700	500	98 억		216527	N	N	0	N	00	N
88	20230913	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-30	5	-0.55	37657890	6888	13.64	5450	5550	5450	7150	3850	5500	5467.17	1.12	0	1190	5726	5612	5546	5432	5366	5580	5400	98	1650	500	3850	10	1	19414200	1062	-3.81	1.18	12	0.04	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.33	N	263700	500	98 억		216527	N	N	0	N	00	N
89	20230913	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-20	5	-0.36	19832840	3636	7.20	5450	5490	5450	7150	3850	5500	5454.58	1.12	0	484	5726	5612	5546	5432	5366	5580	5400	98	1650	500	3850	10	1	19414200	1064	-3.82	1.18	12	0.02	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.33	N	263700	500	98 억		216527	N	N	0	N	00	N
90	20230912	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-100	5	-1.79	280881480	50502	117.77	5660	5660	5480	7280	3920	5600	5561.82	1.23	0	-22339	5766	5682	5536	5452	5306	5725	5495	98	1680	500	3920	10	1	19414200	1068	-3.84	1.18	12	0.26	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.30	N	263700	500	98 억		238866	N	N	0	N	00	N
91	20230912	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-40	5	-0.71	272116370	48907	114.05	5660	5660	5480	7280	3920	5600	5563.96	1.23	0	-22556	5766	5682	5536	5452	5306	5725	5495	98	1680	500	3920	10	1	19414200	1079	-3.88	1.20	12	0.25	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.30	N	263700	500	98 억		238866	N	N	0	N	00	N
92	20230912	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-110	5	-1.96	238705980	42876	99.98	5660	5660	5480	7280	3920	5600	5567.36	1.23	0	-19970	5766	5682	5536	5452	5306	5725	5495	98	1680	500	3920	10	1	19414200	1066	-3.83	1.18	12	0.22	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.30	N	263700	500	98 억		238866	N	N	0	N	00	N
93	20230912	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-40	5	-0.71	137432140	24534	57.21	5660	5660	5550	7280	3920	5600	5601.70	1.23	0	-3029	5766	5682	5536	5452	5306	5725	5495	98	1680	500	3920	10	1	19414200	1079	-3.88	1.20	12	0.13	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.30	N	263700	500	98 억		238866	N	N	0	N	00	N
94	20230912	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-40	5	-0.71	128822700	22987	53.60	5660	5660	5550	7280	3920	5600	5604.15	1.23	0	-1832	5766	5682	5536	5452	5306	5725	5495	98	1680	500	3920	10	1	19414200	1079	-3.88	1.20	12	0.12	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.30	N	263700	500	98 억		238866	N	N	0	N	00	N
95	20230912	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-10	5	-0.18	121502990	21675	50.54	5660	5660	5550	7280	3920	5600	5605.67	1.23	0	-1209	5766	5682	5536	5452	5306	5725	5495	98	1680	500	3920	10	1	19414200	1085	-3.90	1.20	12	0.11	-1434.00	4651.00	9970	20221129	-43.93	4800	20230726	16.46	9790	-42.90	20230221	4800	16.46	20230726	9970	-43.93	20221129	4800	16.46	20230726	4.30	N	263700	500	98 억		238866	N	N	0	N	00	N
96	20230912	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	20	2	0.36	89137290	15887	37.05	5660	5660	5550	7280	3920	5600	5610.71	1.23	0	170	5766	5682	5536	5452	5306	5725	5495	98	1680	500	3920	10	1	19414200	1091	-3.92	1.21	12	0.08	-1434.00	4651.00	9970	20221129	-43.63	4800	20230726	17.08	9790	-42.59	20230221	4800	17.08	20230726	9970	-43.63	20221129	4800	17.08	20230726	4.30	N	263700	500	98 억		238866	N	N	0	N	00	N
97	20230912	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	30	2	0.54	32657680	5805	13.54	5660	5660	5550	7280	3920	5600	5625.78	1.23	0	-2536	5766	5682	5536	5452	5306	5725	5495	98	1680	500	3920	10	1	19414200	1093	-3.93	1.21	12	0.03	-1434.00	4651.00	9970	20221129	-43.53	4800	20230726	17.29	9790	-42.49	20230221	4800	17.29	20230726	9970	-43.53	20221129	4800	17.29	20230726	4.30	N	263700	500	98 억		238866	N	N	0	N	00	N
98	20230911	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	220	2	4.09	237080190	42682	94.70	5390	5620	5390	6990	3770	5380	5553.46	1.17	0	12274	5580	5480	5430	5330	5280	5455	5305	98	1610	500	3760	10	1	19414200	1087	-3.91	1.20	12	0.22	-1434.00	4651.00	9970	20221129	-43.83	4800	20230726	16.67	9790	-42.80	20230221	4800	16.67	20230726	9970	-43.83	20221129	4800	16.67	20230726	4.33	N	263700	500	98 억		226592	N	N	0	N	00	N
99	20230911	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	190	2	3.53	208326820	37542	83.30	5390	5620	5390	6990	3770	5380	5549.17	1.17	0	11975	5580	5480	5430	5330	5280	5455	5305	98	1610	500	3760	10	1	19414200	1081	-3.88	1.20	12	0.19	-1434.00	4651.00	9970	20221129	-44.13	4800	20230726	16.04	9790	-43.11	20230221	4800	16.04	20230726	9970	-44.13	20221129	4800	16.04	20230726	4.33	N	263700	500	98 억		226592	N	N	0	N	00	N
100	20230911	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	200	2	3.72	187629530	33828	75.06	5390	5620	5390	6990	3770	5380	5546.57	1.17	0	12324	5580	5480	5430	5330	5280	5455	5305	98	1610	500	3760	10	1	19414200	1083	-3.89	1.20	12	0.17	-1434.00	4651.00	9970	20221129	-44.03	4800	20230726	16.25	9790	-43.00	20230221	4800	16.25	20230726	9970	-44.03	20221129	4800	16.25	20230726	4.33	N	263700	500	98 억		226592	N	N	0	N	00	N
101	20230911	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	230	2	4.28	172798060	31176	69.17	5390	5620	5390	6990	3770	5380	5542.66	1.17	0	12139	5580	5480	5430	5330	5280	5455	5305	98	1610	500	3760	10	1	19414200	1089	-3.91	1.21	12	0.16	-1434.00	4651.00	9970	20221129	-43.73	4800	20230726	16.88	9790	-42.70	20230221	4800	16.88	20230726	9970	-43.73	20221129	4800	16.88	20230726	4.33	N	263700	500	98 억		226592	N	N	0	N	00	N
102	20230911	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	180	2	3.35	149399270	26986	59.88	5390	5620	5390	6990	3770	5380	5536.18	1.17	0	9779	5580	5480	5430	5330	5280	5455	5305	98	1610	500	3760	10	1	19414200	1079	-3.88	1.20	12	0.14	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.33	N	263700	500	98 억		226592	N	N	0	N	00	N
103	20230911	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	210	2	3.90	123377570	22326	49.54	5390	5610	5390	6990	3770	5380	5526.18	1.17	0	6973	5580	5480	5430	5330	5280	5455	5305	98	1610	500	3760	10	1	19414200	1085	-3.90	1.20	12	0.11	-1434.00	4651.00	9970	20221129	-43.93	4800	20230726	16.46	9790	-42.90	20230221	4800	16.46	20230726	9970	-43.93	20221129	4800	16.46	20230726	4.33	N	263700	500	98 억		226592	N	N	0	N	00	N
104	20230911	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	110	2	2.04	42566100	7802	17.31	5390	5510	5390	6990	3770	5380	5455.79	1.17	0	4837	5580	5480	5430	5330	5280	5455	5305	98	1610	500	3760	10	1	19414200	1066	-3.83	1.18	12	0.04	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.33	N	263700	500	98 억		226592	N	N	0	N	00	N
105	20230911	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	90	2	1.67	24717530	4550	10.10	5390	5470	5390	6990	3770	5380	5432.42	1.17	0	4029	5580	5480	5430	5330	5280	5455	5305	98	1610	500	3760	10	1	19414200	1062	-3.81	1.18	12	0.02	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.33	N	263700	500	98 억		226592	N	N	0	N	00	N
106	20230908	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-90	5	-1.65	240072650	44301	90.01	5470	5530	5380	7110	3830	5470	5419.35	1.12	0	8577	5856	5662	5556	5362	5256	5610	5310	98	1640	500	3820	10	1	19414200	1044	-3.75	1.16	12	0.23	-1434.00	4651.00	9970	20221129	-46.04	4800	20230726	12.08	9790	-45.05	20230221	4800	12.08	20230726	9970	-46.04	20221129	4800	12.08	20230726	4.32	N	263700	500	98 억		218015	N	N	0	N	00	N
107	20230908	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-30	5	-0.55	203952750	37590	76.38	5470	5530	5390	7110	3830	5470	5425.72	1.12	0	7568	5856	5662	5556	5362	5256	5610	5310	98	1640	500	3820	10	1	19414200	1056	-3.79	1.17	12	0.19	-1434.00	4651.00	9970	20221129	-45.44	4800	20230726	13.33	9790	-44.43	20230221	4800	13.33	20230726	9970	-45.44	20221129	4800	13.33	20230726	4.32	N	263700	500	98 억		218015	N	N	0	N	00	N
108	20230908	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-50	5	-0.91	130645530	24027	48.82	5470	5530	5390	7110	3830	5470	5437.45	1.12	0	-253	5856	5662	5556	5362	5256	5610	5310	98	1640	500	3820	10	1	19414200	1052	-3.78	1.17	12	0.12	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.32	N	263700	500	98 억		218015	N	N	0	N	00	N
109	20230908	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-50	5	-0.91	121681980	22375	45.46	5470	5530	5390	7110	3830	5470	5438.30	1.12	0	6	5856	5662	5556	5362	5256	5610	5310	98	1640	500	3820	10	1	19414200	1052	-3.78	1.17	12	0.12	-1434.00	4651.00	9970	20221129	-45.64	4800	20230726	12.92	9790	-44.64	20230221	4800	12.92	20230726	9970	-45.64	20221129	4800	12.92	20230726	4.32	N	263700	500	98 억		218015	N	N	0	N	00	N
110	20230908	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-30	5	-0.55	77644470	14227	28.91	5470	5530	5400	7110	3830	5470	5457.54	1.12	0	-370	5856	5662	5556	5362	5256	5610	5310	98	1640	500	3820	10	1	19414200	1056	-3.79	1.17	12	0.07	-1434.00	4651.00	9970	20221129	-45.44	4800	20230726	13.33	9790	-44.43	20230221	4800	13.33	20230726	9970	-45.44	20221129	4800	13.33	20230726	4.32	N	263700	500	98 억		218015	N	N	0	N	00	N
111	20230908	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-60	5	-1.10	63202300	11565	23.50	5470	5530	5410	7110	3830	5470	5464.96	1.12	0	-2532	5856	5662	5556	5362	5256	5610	5310	98	1640	500	3820	10	1	19414200	1050	-3.77	1.16	12	0.06	-1434.00	4651.00	9970	20221129	-45.74	4800	20230726	12.71	9790	-44.74	20230221	4800	12.71	20230726	9970	-45.74	20221129	4800	12.71	20230726	4.32	N	263700	500	98 억		218015	N	N	0	N	00	N
112	20230908	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	10	2	0.18	41926300	7653	15.55	5470	5530	5450	7110	3830	5470	5478.41	1.12	0	-530	5856	5662	5556	5362	5256	5610	5310	98	1640	500	3820	10	1	19414200	1064	-3.82	1.18	12	0.04	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.32	N	263700	500	98 억		218015	N	N	0	N	00	N
113	20230908	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	6700260	1226	2.49	5470	5500	5450	7110	3830	5470	5465.14	1.12	0	-820	5856	5662	5556	5362	5256	5610	5310	98	1640	500	3820	10	1	19414200	1066	-3.83	1.18	12	0.01	-1434.00	4651.00	9970	20221129	-44.93	4800	20230726	14.38	9790	-43.92	20230221	4800	14.38	20230726	9970	-44.93	20221129	4800	14.38	20230726	4.32	N	263700	500	98 억		218015	N	N	0	N	00	N
114	20230907	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-230	5	-4.04	266049950	47937	41.93	5700	5750	5450	7410	3990	5700	5549.99	1.18	0	-10999	5986	5842	5646	5502	5306	5915	5575	98	1710	500	3990	10	1	19414200	1062	-3.81	1.18	12	0.25	-1434.00	4651.00	9970	20221129	-45.14	4800	20230726	13.96	9790	-44.13	20230221	4800	13.96	20230726	9970	-45.14	20221129	4800	13.96	20230726	4.31	N	263700	500	98 억		228982	N	N	0	N	00	N
115	20230907	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-220	5	-3.86	213343620	38303	33.51	5700	5750	5470	7410	3990	5700	5569.89	1.18	0	-10214	5986	5842	5646	5502	5306	5915	5575	98	1710	500	3990	10	1	19414200	1064	-3.82	1.18	12	0.20	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.31	N	263700	500	98 억		228982	N	N	0	N	00	N
116	20230907	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-190	5	-3.33	195418900	35040	30.65	5700	5750	5470	7410	3990	5700	5577.02	1.18	0	-8737	5986	5842	5646	5502	5306	5915	5575	98	1710	500	3990	10	1	19414200	1070	-3.84	1.18	12	0.18	-1434.00	4651.00	9970	20221129	-44.73	4800	20230726	14.79	9790	-43.72	20230221	4800	14.79	20230726	9970	-44.73	20221129	4800	14.79	20230726	4.31	N	263700	500	98 억		228982	N	N	0	N	00	N
117	20230907	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-180	5	-3.16	165129910	29528	25.83	5700	5750	5510	7410	3990	5700	5592.32	1.18	0	-4449	5986	5842	5646	5502	5306	5915	5575	98	1710	500	3990	10	1	19414200	1072	-3.85	1.19	12	0.15	-1434.00	4651.00	9970	20221129	-44.63	4800	20230726	15.00	9790	-43.62	20230221	4800	15.00	20230726	9970	-44.63	20221129	4800	15.00	20230726	4.31	N	263700	500	98 억		228982	N	N	0	N	00	N
118	20230907	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-160	5	-2.81	145953050	26059	22.79	5700	5750	5520	7410	3990	5700	5600.87	1.18	0	-1374	5986	5842	5646	5502	5306	5915	5575	98	1710	500	3990	10	1	19414200	1076	-3.86	1.19	12	0.13	-1434.00	4651.00	9970	20221129	-44.43	4800	20230726	15.42	9790	-43.41	20230221	4800	15.42	20230726	9970	-44.43	20221129	4800	15.42	20230726	4.31	N	263700	500	98 억		228982	N	N	0	N	00	N
119	20230907	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-160	5	-2.81	120324380	21426	18.74	5700	5750	5540	7410	3990	5700	5615.81	1.18	0	-2502	5986	5842	5646	5502	5306	5915	5575	98	1710	500	3990	10	1	19414200	1076	-3.86	1.19	12	0.11	-1434.00	4651.00	9970	20221129	-44.43	4800	20230726	15.42	9790	-43.41	20230221	4800	15.42	20230726	9970	-44.43	20221129	4800	15.42	20230726	4.31	N	263700	500	98 억		228982	N	N	0	N	00	N
120	20230907	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-130	5	-2.28	93030120	16517	14.45	5700	5750	5550	7410	3990	5700	5632.39	1.18	0	-830	5986	5842	5646	5502	5306	5915	5575	98	1710	500	3990	10	1	19414200	1081	-3.88	1.20	12	0.09	-1434.00	4651.00	9970	20221129	-44.13	4800	20230726	16.04	9790	-43.11	20230221	4800	16.04	20230726	9970	-44.13	20221129	4800	16.04	20230726	4.31	N	263700	500	98 억		228982	N	N	0	N	00	N
121	20230907	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-10	5	-0.18	27616920	4852	4.24	5700	5750	5660	7410	3990	5700	5691.86	1.18	0	-552	5986	5842	5646	5502	5306	5915	5575	98	1710	500	3990	10	1	19414200	1105	-3.97	1.22	12	0.02	-1434.00	4651.00	9970	20221129	-42.93	4800	20230726	18.54	9790	-41.88	20230221	4800	18.54	20230726	9970	-42.93	20221129	4800	18.54	20230726	4.31	N	263700	500	98 억		228982	N	N	0	N	00	N
122	20230906	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	190	2	3.45	647090200	113723	380.05	5510	5790	5450	7160	3860	5510	5689.77	1.15	0	6637	5663	5586	5503	5426	5343	5625	5465	98	1650	500	3850	10	1	19414200	1107	-3.97	1.23	12	0.59	-1434.00	4651.00	9970	20221129	-42.83	4800	20230726	18.75	9790	-41.78	20230221	4800	18.75	20230726	9970	-42.83	20221129	4800	18.75	20230726	4.36	N	263700	500	98 억		222378	N	N	17	N	00	N
123	20230906	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	180	2	3.27	599754510	105416	352.29	5510	5790	5450	7160	3860	5510	5689.41	1.15	0	6009	5663	5586	5503	5426	5343	5625	5465	98	1650	500	3850	10	1	19414200	1105	-3.97	1.22	12	0.54	-1434.00	4651.00	9970	20221129	-42.93	4800	20230726	18.54	9790	-41.88	20230221	4800	18.54	20230726	9970	-42.93	20221129	4800	18.54	20230726	4.36	N	263700	500	98 억		222378	N	N	17	N	00	N
124	20230906	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	220	2	3.99	547940800	96347	321.98	5510	5790	5450	7160	3860	5510	5687.16	1.15	0	4356	5663	5586	5503	5426	5343	5625	5465	98	1650	500	3850	10	1	19414200	1112	-4.00	1.23	12	0.50	-1434.00	4651.00	9970	20221129	-42.53	4800	20230726	19.38	9790	-41.47	20230221	4800	19.38	20230726	9970	-42.53	20221129	4800	19.38	20230726	4.36	N	263700	500	98 억		222378	N	N	17	N	00	N
125	20230906	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	160	2	2.90	441441380	77759	259.86	5510	5790	5450	7160	3860	5510	5677.05	1.15	0	2155	5663	5586	5503	5426	5343	5625	5465	98	1650	500	3850	10	1	19414200	1101	-3.95	1.22	12	0.40	-1434.00	4651.00	9970	20221129	-43.13	4800	20230726	18.12	9790	-42.08	20230221	4800	18.12	20230726	9970	-43.13	20221129	4800	18.12	20230726	4.36	N	263700	500	98 억		222378	N	N	17	N	00	N
126	20230906	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	210	2	3.81	416388550	73341	245.10	5510	5790	5450	7160	3860	5510	5677.43	1.15	0	2014	5663	5586	5503	5426	5343	5625	5465	98	1650	500	3850	10	1	19414200	1110	-3.99	1.23	12	0.38	-1434.00	4651.00	9970	20221129	-42.63	4800	20230726	19.17	9790	-41.57	20230221	4800	19.17	20230726	9970	-42.63	20221129	4800	19.17	20230726	4.36	N	263700	500	98 억		222378	N	N	17	N	00	N
127	20230906	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	200	2	3.63	356011160	62764	209.75	5510	5790	5450	7160	3860	5510	5672.22	1.15	0	1010	5663	5586	5503	5426	5343	5625	5465	98	1650	500	3850	10	1	19414200	1109	-3.98	1.23	12	0.32	-1434.00	4651.00	9970	20221129	-42.73	4800	20230726	18.96	9790	-41.68	20230221	4800	18.96	20230726	9970	-42.73	20221129	4800	18.96	20230726	4.36	N	263700	500	98 억		222378	N	N	17	N	00	N
128	20230906	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	90	2	1.63	128511000	22965	76.75	5510	5670	5450	7160	3860	5510	5595.95	1.15	0	2208	5663	5586	5503	5426	5343	5625	5465	98	1650	500	3850	10	1	19414200	1087	-3.91	1.20	12	0.12	-1434.00	4651.00	9970	20221129	-43.83	4800	20230726	16.67	9790	-42.80	20230221	4800	16.67	20230726	9970	-43.83	20221129	4800	16.67	20230726	4.36	N	263700	500	98 억		222378	N	N	17	N	00	N
129	20230906	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-10	5	-0.18	9654100	1763	5.89	5510	5510	5450	7160	3860	5510	5475.95	1.15	0	-831	5663	5586	5503	5426	5343	5625	5465	98	1650	500	3850	10	1	19414200	1068	-3.84	1.18	12	0.01	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.36	N	263700	500	98 억		222378	N	N	17	N	00	N
130	20230905	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-10	5	-0.18	161153690	29480	85.95	5470	5580	5420	7170	3870	5520	5466.44	1.13	0	2539	5633	5576	5523	5466	5413	5605	5495	98	1650	500	3860	10	1	19414200	1070	-3.84	1.18	12	0.15	-1434.00	4651.00	9970	20221129	-44.73	4800	20230726	14.79	9790	-43.72	20230221	4800	14.79	20230726	9970	-44.73	20221129	4800	14.79	20230726	4.36	N	263700	500	98 억		219858	N	N	17	N	00	N
131	20230905	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-40	5	-0.72	154922340	28341	82.63	5470	5580	5420	7170	3870	5520	5466.27	1.13	0	2242	5633	5576	5523	5466	5413	5605	5495	98	1650	500	3860	10	1	19414200	1064	-3.82	1.18	12	0.15	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.36	N	263700	500	98 억		219858	N	N	0	N	00	N
132	20230905	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-40	5	-0.72	138643360	25367	73.96	5470	5580	5420	7170	3870	5520	5465.39	1.13	0	2589	5633	5576	5523	5466	5413	5605	5495	98	1650	500	3860	10	1	19414200	1064	-3.82	1.18	12	0.13	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.36	N	263700	500	98 억		219858	N	N	0	N	00	N
133	20230905	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	0	3	0.00	132754330	24297	70.84	5470	5580	5420	7170	3870	5520	5463.70	1.13	0	2714	5633	5576	5523	5466	5413	5605	5495	98	1650	500	3860	10	1	19414200	1072	-3.85	1.19	12	0.13	-1434.00	4651.00	9970	20221129	-44.63	4800	20230726	15.00	9790	-43.62	20230221	4800	15.00	20230726	9970	-44.63	20221129	4800	15.00	20230726	4.36	N	263700	500	98 억		219858	N	N	0	N	00	N
134	20230905	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-10	5	-0.18	128170440	23466	68.41	5470	5580	5420	7170	3870	5520	5461.84	1.13	0	3201	5633	5576	5523	5466	5413	5605	5495	98	1650	500	3860	10	1	19414200	1070	-3.84	1.18	12	0.12	-1434.00	4651.00	9970	20221129	-44.73	4800	20230726	14.79	9790	-43.72	20230221	4800	14.79	20230726	9970	-44.73	20221129	4800	14.79	20230726	4.36	N	263700	500	98 억		219858	N	N	0	N	00	N
135	20230905	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-20	5	-0.36	124136110	22736	66.29	5470	5580	5420	7170	3870	5520	5459.76	1.13	0	3449	5633	5576	5523	5466	5413	5605	5495	98	1650	500	3860	10	1	19414200	1068	-3.84	1.18	12	0.12	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.36	N	263700	500	98 억		219858	N	N	0	N	00	N
136	20230905	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-80	5	-1.45	50663590	9265	27.01	5470	5520	5440	7170	3870	5520	5468.00	1.13	0	-189	5633	5576	5523	5466	5413	5605	5495	98	1650	500	3860	10	1	19414200	1056	-3.79	1.17	12	0.05	-1434.00	4651.00	9970	20221129	-45.44	4800	20230726	13.33	9790	-44.43	20230221	4800	13.33	20230726	9970	-45.44	20221129	4800	13.33	20230726	4.36	N	263700	500	98 억		219858	N	N	0	N	00	N
137	20230905	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	0	3	0.00	9302660	1691	4.93	5470	5520	5460	7170	3870	5520	5500.71	1.13	0	1094	5633	5576	5523	5466	5413	5605	5495	98	1650	500	3860	10	1	19414200	1072	-3.85	1.19	12	0.01	-1434.00	4651.00	9970	20221129	-44.63	4800	20230726	15.00	9790	-43.62	20230221	4800	15.00	20230726	9970	-44.63	20221129	4800	15.00	20230726	4.36	N	263700	500	98 억		219858	N	N	0	N	00	N
138	20230904	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-30	5	-0.54	188113130	34200	72.21	5510	5580	5470	7210	3890	5550	5500.38	1.08	0	9721	5776	5662	5586	5472	5396	5625	5435	98	1660	500	3880	10	1	19414200	1072	-3.85	1.19	12	0.18	-1434.00	4651.00	9970	20221129	-44.63	4800	20230726	15.00	9790	-43.62	20230221	4800	15.00	20230726	9970	-44.63	20221129	4800	15.00	20230726	4.32	N	263700	500	98 억		210179	N	N	0	N	00	N
139	20230904	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-70	5	-1.26	176982950	32173	67.93	5510	5580	5470	7210	3890	5550	5500.98	1.08	0	9935	5776	5662	5586	5472	5396	5625	5435	98	1660	500	3880	10	1	19414200	1064	-3.82	1.18	12	0.17	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.32	N	263700	500	98 억		210179	N	N	0	N	00	N
140	20230904	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-70	5	-1.26	165841420	30144	63.64	5510	5580	5480	7210	3890	5550	5501.64	1.08	0	10292	5776	5662	5586	5472	5396	5625	5435	98	1660	500	3880	10	1	19414200	1064	-3.82	1.18	12	0.16	-1434.00	4651.00	9970	20221129	-45.04	4800	20230726	14.17	9790	-44.02	20230221	4800	14.17	20230726	9970	-45.04	20221129	4800	14.17	20230726	4.32	N	263700	500	98 억		210179	N	N	0	N	00	N
141	20230904	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-30	5	-0.54	133130520	24186	51.06	5510	5580	5480	7210	3890	5550	5504.45	1.08	0	9709	5776	5662	5586	5472	5396	5625	5435	98	1660	500	3880	10	1	19414200	1072	-3.85	1.19	12	0.12	-1434.00	4651.00	9970	20221129	-44.63	4800	20230726	15.00	9790	-43.62	20230221	4800	15.00	20230726	9970	-44.63	20221129	4800	15.00	20230726	4.32	N	263700	500	98 억		210179	N	N	0	N	00	N
142	20230904	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	0	3	0.00	126647200	23014	48.59	5510	5580	5480	7210	3890	5550	5503.05	1.08	0	10319	5776	5662	5586	5472	5396	5625	5435	98	1660	500	3880	10	1	19414200	1077	-3.87	1.19	12	0.12	-1434.00	4651.00	9970	20221129	-44.33	4800	20230726	15.62	9790	-43.31	20230221	4800	15.62	20230726	9970	-44.33	20221129	4800	15.62	20230726	4.32	N	263700	500	98 억		210179	N	N	0	N	00	N
143	20230904	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-40	5	-0.72	106199170	19306	40.76	5510	5580	5480	7210	3890	5550	5500.84	1.08	0	10403	5776	5662	5586	5472	5396	5625	5435	98	1660	500	3880	10	1	19414200	1070	-3.84	1.18	12	0.10	-1434.00	4651.00	9970	20221129	-44.73	4800	20230726	14.79	9790	-43.72	20230221	4800	14.79	20230726	9970	-44.73	20221129	4800	14.79	20230726	4.32	N	263700	500	98 억		210179	N	N	0	N	00	N
144	20230904	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-50	5	-0.90	84760810	15407	32.53	5510	5580	5480	7210	3890	5550	5501.45	1.08	0	8616	5776	5662	5586	5472	5396	5625	5435	98	1660	500	3880	10	1	19414200	1068	-3.84	1.18	12	0.08	-1434.00	4651.00	9970	20221129	-44.83	4800	20230726	14.58	9790	-43.82	20230221	4800	14.58	20230726	9970	-44.83	20221129	4800	14.58	20230726	4.32	N	263700	500	98 억		210179	N	N	0	N	00	N
145	20230904	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	10	2	0.18	7434130	1350	2.85	5510	5560	5480	7210	3890	5550	5506.76	1.08	0	-176	5776	5662	5586	5472	5396	5625	5435	98	1660	500	3880	10	1	19414200	1079	-3.88	1.20	12	0.01	-1434.00	4651.00	9970	20221129	-44.23	4800	20230726	15.83	9790	-43.21	20230221	4800	15.83	20230726	9970	-44.23	20221129	4800	15.83	20230726	4.32	N	263700	500	98 억		210179	N	N	0	N	00	N
146	20230901	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-120	5	-2.12	263030200	47002	68.79	5650	5700	5510	7370	3970	5670	5596.17	1.10	0	-1682	5776	5722	5656	5602	5536	5750	5630	98	1700	500	3960	10	1	19414200	1077	-3.87	1.19	12	0.24	-1434.00	4651.00	9970	20221129	-44.33	4800	20230726	15.62	9790	-43.31	20230221	4800	15.62	20230726	9970	-44.33	20221129	4800	15.62	20230726	4.29	N	263700	500	98 억		213025	N	N	0	N	00	N
147	20230901	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-130	5	-2.29	246722290	44051	64.47	5650	5700	5530	7370	3970	5670	5600.83	1.10	0	-1679	5776	5722	5656	5602	5536	5750	5630	98	1700	500	3960	10	1	19414200	1076	-3.86	1.19	12	0.23	-1434.00	4651.00	9970	20221129	-44.43	4800	20230726	15.42	9790	-43.41	20230221	4800	15.42	20230726	9970	-44.43	20221129	4800	15.42	20230726	4.29	N	263700	500	98 억		213025	N	N	0	N	00	N
148	20230901	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-90	5	-1.59	192238810	34220	50.08	5650	5700	5550	7370	3970	5670	5617.73	1.10	0	-3620	5776	5722	5656	5602	5536	5750	5630	98	1700	500	3960	10	1	19414200	1083	-3.89	1.20	12	0.18	-1434.00	4651.00	9970	20221129	-44.03	4800	20230726	16.25	9790	-43.00	20230221	4800	16.25	20230726	9970	-44.03	20221129	4800	16.25	20230726	4.29	N	263700	500	98 억		213025	N	N	0	N	00	N
149	20230901	130726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-60	5	-1.06	178756780	31813	46.56	5650	5700	5550	7370	3970	5670	5618.99	1.10	0	-3045	5776	5722	5656	5602	5536	5750	5630	98	1700	500	3960	10	1	19414200	1089	-3.91	1.21	12	0.16	-1434.00	4651.00	9970	20221129	-43.73	4800	20230726	16.88	9790	-42.70	20230221	4800	16.88	20230726	9970	-43.73	20221129	4800	16.88	20230726	4.29	N	263700	500	98 억		213025	N	N	0	N	00	N
150	20230901	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-100	5	-1.76	137240740	24349	35.63	5650	5700	5550	7370	3970	5670	5636.40	1.10	0	-9175	5776	5722	5656	5602	5536	5750	5630	98	1700	500	3960	10	1	19414200	1081	-3.88	1.20	12	0.13	-1434.00	4651.00	9970	20221129	-44.13	4800	20230726	16.04	9790	-43.11	20230221	4800	16.04	20230726	9970	-44.13	20221129	4800	16.04	20230726	4.29	N	263700	500	98 억		213025	N	N	0	N	00	N
151	20230901	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-40	5	-0.71	89063720	15742	23.04	5650	5700	5620	7370	3970	5670	5657.71	1.10	0	-6004	5776	5722	5656	5602	5536	5750	5630	98	1700	500	3960	10	1	19414200	1093	-3.93	1.21	12	0.08	-1434.00	4651.00	9970	20221129	-43.53	4800	20230726	17.29	9790	-42.49	20230221	4800	17.29	20230726	9970	-43.53	20221129	4800	17.29	20230726	4.29	N	263700	500	98 억		213025	N	N	0	N	00	N
152	20230901	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-10	5	-0.18	60061180	10613	15.53	5650	5700	5620	7370	3970	5670	5659.21	1.10	0	-4225	5776	5722	5656	5602	5536	5750	5630	98	1700	500	3960	10	1	19414200	1099	-3.95	1.22	12	0.05	-1434.00	4651.00	9970	20221129	-43.23	4800	20230726	17.92	9790	-42.19	20230221	4800	17.92	20230726	9970	-43.23	20221129	4800	17.92	20230726	4.29	N	263700	500	98 억		213025	N	N	0	N	00	N
153	20230901	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-40	5	-0.71	16827100	2985	4.37	5650	5670	5620	7370	3970	5670	5637.22	1.10	0	-623	5776	5722	5656	5602	5536	5750	5630	98	1700	500	3960	10	1	19414200	1093	-3.93	1.21	12	0.02	-1434.00	4651.00	9970	20221129	-43.53	4800	20230726	17.29	9790	-42.49	20230221	4800	17.29	20230726	9970	-43.53	20221129	4800	17.29	20230726	4.29	N	263700	500	98 억		213025	N	N	0	N	00	N