KissMeData/358570/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	161148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26500	2300	2	9.50	8563174100	335289	181.01	24050	26550	23800	31450	16950	24200	25535.75	0.49	0	42255	25500	24850	24450	23800	23400	24650	23600	110	7250	500	17420	50	1	22054300	5844	-6.64	5.54	12	1.52	-3991.00	4781.00	31400	20230912	-15.61	16160	20230707	63.99	31400	-15.61	20230912	16160	63.99	20230707	31400	-15.61	20230912	16160	63.99	20230707	1.65	N	358570	500	110 억		108289	N	N	0	N	00	N
3	20230927	151201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26150	1950	2	8.06	8146971550	319502	172.48	24050	26550	23800	31450	16950	24200	25498.97	0.49	0	40833	25500	24850	24450	23800	23400	24650	23600	110	7250	500	17420	50	1	22054300	5767	-6.55	5.47	12	1.45	-3991.00	4781.00	31400	20230912	-16.72	16160	20230707	61.82	31400	-16.72	20230912	16160	61.82	20230707	31400	-16.72	20230912	16160	61.82	20230707	1.65	N	358570	500	110 억		108289	N	N	0	N	00	N
4	20230927	141201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26300	2100	2	8.68	6711595250	265022	143.07	24050	26350	23800	31450	16950	24200	25324.67	0.49	0	29394	25500	24850	24450	23800	23400	24650	23600	110	7250	500	17420	50	1	22054300	5800	-6.59	5.50	12	1.20	-3991.00	4781.00	31400	20230912	-16.24	16160	20230707	62.75	31400	-16.24	20230912	16160	62.75	20230707	31400	-16.24	20230912	16160	62.75	20230707	1.65	N	358570	500	110 억		108289	N	N	0	N	00	N
5	20230927	131145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26100	1900	2	7.85	5616466450	223123	120.45	24050	26100	23800	31450	16950	24200	25172.06	0.49	0	24337	25500	24850	24450	23800	23400	24650	23600	110	7250	500	17420	50	1	22054300	5756	-6.54	5.46	12	1.01	-3991.00	4781.00	31400	20230912	-16.88	16160	20230707	61.51	31400	-16.88	20230912	16160	61.51	20230707	31400	-16.88	20230912	16160	61.51	20230707	1.65	N	358570	500	110 억		108289	N	N	0	N	00	N
6	20230927	121142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25500	1300	2	5.37	4395545300	175862	94.94	24050	25850	23800	31450	16950	24200	24994.29	0.49	0	24937	25500	24850	24450	23800	23400	24650	23600	110	7250	500	17420	50	1	22054300	5624	-6.39	5.33	12	0.80	-3991.00	4781.00	31400	20230912	-18.79	16160	20230707	57.80	31400	-18.79	20230912	16160	57.80	20230707	31400	-18.79	20230912	16160	57.80	20230707	1.65	N	358570	500	110 억		108289	N	N	0	N	00	N
7	20230927	111155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25300	1100	2	4.55	3961193350	158773	85.71	24050	25850	23800	31450	16950	24200	24948.78	0.49	0	20041	25500	24850	24450	23800	23400	24650	23600	110	7250	500	17420	50	1	22054300	5580	-6.34	5.29	12	0.72	-3991.00	4781.00	31400	20230912	-19.43	16160	20230707	56.56	31400	-19.43	20230912	16160	56.56	20230707	31400	-19.43	20230912	16160	56.56	20230707	1.65	N	358570	500	110 억		108289	N	N	0	N	00	N
8	20230927	101148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24850	650	2	2.69	1943511400	79341	42.83	24050	24900	23800	31450	16950	24200	24495.68	0.49	0	8404	25500	24850	24450	23800	23400	24650	23600	110	7250	500	17420	50	1	22054300	5480	-6.23	5.20	12	0.36	-3991.00	4781.00	31400	20230912	-20.86	16160	20230707	53.77	31400	-20.86	20230912	16160	53.77	20230707	31400	-20.86	20230912	16160	53.77	20230707	1.65	N	358570	500	110 억		108289	N	N	0	N	00	N
9	20230927	091208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24250	50	2	0.21	719777300	29422	15.88	24050	24800	23800	31450	16950	24200	24463.91	0.49	0	709	25500	24850	24450	23800	23400	24650	23600	110	7250	500	17420	50	1	22054300	5348	-6.08	5.07	12	0.13	-3991.00	4781.00	31400	20230912	-22.77	16160	20230707	50.06	31400	-22.77	20230912	16160	50.06	20230707	31400	-22.77	20230912	16160	50.06	20230707	1.65	N	358570	500	110 억		108289	N	N	0	N	00	N
10	20230926	161145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24200	-300	5	-1.22	4427128950	179954	47.58	24500	25100	24050	31850	17150	24500	24602.98	0.49	0	2612	28266	26382	25416	23532	22566	25900	23050	110	7350	500	17640	50	1	22054300	5337	-6.06	5.06	12	0.82	-3991.00	4781.00	31400	20230912	-22.93	16160	20230707	49.75	31400	-22.93	20230912	16160	49.75	20230707	31400	-22.93	20230912	16160	49.75	20230707	1.68	N	358570	500	110 억		108063	N	N	428	N	00	N
11	20230926	151144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24450	-50	5	-0.20	4170825000	169409	44.79	24500	25100	24050	31850	17150	24500	24619.86	0.49	0	1143	28266	26382	25416	23532	22566	25900	23050	110	7350	500	17640	50	1	22054300	5392	-6.13	5.11	12	0.77	-3991.00	4781.00	31400	20230912	-22.13	16160	20230707	51.30	31400	-22.13	20230912	16160	51.30	20230707	31400	-22.13	20230912	16160	51.30	20230707	1.68	N	358570	500	110 억		108063	N	N	428	N	00	N
12	20230926	141136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24650	150	2	0.61	3593704150	145985	38.59	24500	25100	24050	31850	17150	24500	24616.94	0.49	0	2414	28266	26382	25416	23532	22566	25900	23050	110	7350	500	17640	50	1	22054300	5436	-6.18	5.16	12	0.66	-3991.00	4781.00	31400	20230912	-21.50	16160	20230707	52.54	31400	-21.50	20230912	16160	52.54	20230707	31400	-21.50	20230912	16160	52.54	20230707	1.68	N	358570	500	110 억		108063	N	N	428	N	00	N
13	20230926	131139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24350	-150	5	-0.61	3204878750	130086	34.39	24500	25100	24050	31850	17150	24500	24636.62	0.49	0	4699	28266	26382	25416	23532	22566	25900	23050	110	7350	500	17640	50	1	22054300	5370	-6.10	5.09	12	0.59	-3991.00	4781.00	31400	20230912	-22.45	16160	20230707	50.68	31400	-22.45	20230912	16160	50.68	20230707	31400	-22.45	20230912	16160	50.68	20230707	1.68	N	358570	500	110 억		108063	N	N	428	N	00	N
14	20230926	121147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24900	400	2	1.63	2798745600	113534	30.02	24500	25100	24050	31850	17150	24500	24651.17	0.49	0	9105	28266	26382	25416	23532	22566	25900	23050	110	7350	500	17640	50	1	22054300	5492	-6.24	5.21	12	0.51	-3991.00	4781.00	31400	20230912	-20.70	16160	20230707	54.08	31400	-20.70	20230912	16160	54.08	20230707	31400	-20.70	20230912	16160	54.08	20230707	1.68	N	358570	500	110 억		108063	N	N	428	N	00	N
15	20230926	111139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25100	600	2	2.45	2515064050	102141	27.00	24500	25100	24050	31850	17150	24500	24623.46	0.49	0	10386	28266	26382	25416	23532	22566	25900	23050	110	7350	500	17640	50	1	22054300	5536	-6.29	5.25	12	0.46	-3991.00	4781.00	31400	20230912	-20.06	16160	20230707	55.32	31400	-20.06	20230912	16160	55.32	20230707	31400	-20.06	20230912	16160	55.32	20230707	1.68	N	358570	500	110 억		108063	N	N	428	N	00	N
16	20230926	101142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24450	-50	5	-0.20	1906552400	77636	20.52	24500	25100	24050	31850	17150	24500	24557.58	0.49	0	4591	28266	26382	25416	23532	22566	25900	23050	110	7350	500	17640	50	1	22054300	5392	-6.13	5.11	12	0.35	-3991.00	4781.00	31400	20230912	-22.13	16160	20230707	51.30	31400	-22.13	20230912	16160	51.30	20230707	31400	-22.13	20230912	16160	51.30	20230707	1.68	N	358570	500	110 억		108063	N	N	428	N	00	N
17	20230926	091142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	300	2	1.22	422764750	17081	4.52	24500	24950	24500	31850	17150	24500	24750.63	0.49	0	-6674	28266	26382	25416	23532	22566	25900	23050	110	7350	500	17640	50	1	22054300	5469	-6.21	5.19	12	0.08	-3991.00	4781.00	31400	20230912	-21.02	16160	20230707	53.47	31400	-21.02	20230912	16160	53.47	20230707	31400	-21.02	20230912	16160	53.47	20230707	1.68	N	358570	500	110 억		108063	N	N	428	N	00	N
18	20230925	161146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24500	-2350	5	-8.75	9508542600	373797	88.78	26600	27300	24450	34900	18800	26850	25439.95	0.60	0	-57544	28850	27850	26550	25550	24250	28350	26050	110	8050	500	19330	50	1	22054300	5403	-6.14	5.12	12	1.69	-3991.00	4781.00	31400	20230912	-21.97	16160	20230707	51.61	31400	-21.97	20230912	16160	51.61	20230707	31400	-21.97	20230912	16160	51.61	20230707	1.81	N	358570	500	110 억		132581	N	N	428	N	00	N
19	20230925	151147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24750	-2100	5	-7.82	8954722100	351244	83.42	26600	27300	24450	34900	18800	26850	25492.61	0.60	0	-53248	28850	27850	26550	25550	24250	28350	26050	110	8050	500	19330	50	1	22054300	5458	-6.20	5.18	12	1.59	-3991.00	4781.00	31400	20230912	-21.18	16160	20230707	53.16	31400	-21.18	20230912	16160	53.16	20230707	31400	-21.18	20230912	16160	53.16	20230707	1.81	N	358570	500	110 억		132581	N	N	193	N	00	N
20	20230925	141129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25150	-1700	5	-6.33	6259825150	242199	57.52	26600	27300	25050	34900	18800	26850	25843.97	0.60	0	-60805	28850	27850	26550	25550	24250	28350	26050	110	8050	500	19330	50	1	22054300	5547	-6.30	5.26	12	1.10	-3991.00	4781.00	31400	20230912	-19.90	16160	20230707	55.63	31400	-19.90	20230912	16160	55.63	20230707	31400	-19.90	20230912	16160	55.63	20230707	1.81	N	358570	500	110 억		132581	N	N	193	N	00	N
21	20230925	131135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25500	-1350	5	-5.03	5007703800	192719	45.77	26600	27300	25500	34900	18800	26850	25982.50	0.60	0	-51258	28850	27850	26550	25550	24250	28350	26050	110	8050	500	19330	50	1	22054300	5624	-6.39	5.33	12	0.87	-3991.00	4781.00	31400	20230912	-18.79	16160	20230707	57.80	31400	-18.79	20230912	16160	57.80	20230707	31400	-18.79	20230912	16160	57.80	20230707	1.81	N	358570	500	110 억		132581	N	N	193	N	00	N
22	20230925	121140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25600	-1250	5	-4.66	4348179000	166923	39.64	26600	27300	25550	34900	18800	26850	26046.89	0.60	0	-40784	28850	27850	26550	25550	24250	28350	26050	110	8050	500	19330	50	1	22054300	5646	-6.41	5.35	12	0.76	-3991.00	4781.00	31400	20230912	-18.47	16160	20230707	58.42	31400	-18.47	20230912	16160	58.42	20230707	31400	-18.47	20230912	16160	58.42	20230707	1.81	N	358570	500	110 억		132581	N	N	193	N	00	N
23	20230925	111135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25700	-1150	5	-4.28	3561949250	136231	32.36	26600	27300	25600	34900	18800	26850	26144.11	0.60	0	-40063	28850	27850	26550	25550	24250	28350	26050	110	8050	500	19330	50	1	22054300	5668	-6.44	5.38	12	0.62	-3991.00	4781.00	31400	20230912	-18.15	16160	20230707	59.03	31400	-18.15	20230912	16160	59.03	20230707	31400	-18.15	20230912	16160	59.03	20230707	1.81	N	358570	500	110 억		132581	N	N	193	N	00	N
24	20230925	101137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25850	-1000	5	-3.72	2428666050	92152	21.89	26600	27300	25750	34900	18800	26850	26352.63	0.60	0	-26942	28850	27850	26550	25550	24250	28350	26050	110	8050	500	19330	50	1	22054300	5701	-6.48	5.41	12	0.42	-3991.00	4781.00	31400	20230912	-17.68	16160	20230707	59.96	31400	-17.68	20230912	16160	59.96	20230707	31400	-17.68	20230912	16160	59.96	20230707	1.81	N	358570	500	110 억		132581	N	N	193	N	00	N
25	20230925	091133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26700	-150	5	-0.56	568997400	21500	5.11	26600	26800	26150	34900	18800	26850	26456.95	0.60	0	-2855	28850	27850	26550	25550	24250	28350	26050	110	8050	500	19330	50	1	22054300	5888	-6.69	5.58	12	0.10	-3991.00	4781.00	31400	20230912	-14.97	16160	20230707	65.22	31400	-14.97	20230912	16160	65.22	20230707	31400	-14.97	20230912	16160	65.22	20230707	1.81	N	358570	500	110 억		132581	N	N	193	N	00	N
26	20230922	161217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26850	1050	2	4.07	11173704000	416037	130.53	25250	27550	25250	33500	18100	25800	26858.55	0.31	0	67749	27766	26782	25666	24682	23566	27275	25175	110	7700	500	18570	50	1	22054300	5922	-6.73	5.62	12	1.89	-3991.00	4781.00	31400	20230912	-14.49	16160	20230707	66.15	31400	-14.49	20230912	16160	66.15	20230707	31400	-14.49	20230912	16160	66.15	20230707	1.80	N	358570	500	110 억		67536	N	N	193	N	00	N
27	20230922	151211	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26750	950	2	3.68	10943476850	407420	127.83	25250	27550	25250	33500	18100	25800	26861.53	0.31	0	66105	27766	26782	25666	24682	23566	27275	25175	110	7700	500	18570	50	1	22054300	5900	-6.70	5.60	12	1.85	-3991.00	4781.00	31400	20230912	-14.81	16160	20230707	65.53	31400	-14.81	20230912	16160	65.53	20230707	31400	-14.81	20230912	16160	65.53	20230707	1.80	N	358570	500	110 억		67536	N	N	364	N	00	N
28	20230922	141208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26850	1050	2	4.07	10239092550	381102	119.57	25250	27550	25250	33500	18100	25800	26868.24	0.31	0	66554	27766	26782	25666	24682	23566	27275	25175	110	7700	500	18570	50	1	22054300	5922	-6.73	5.62	12	1.73	-3991.00	4781.00	31400	20230912	-14.49	16160	20230707	66.15	31400	-14.49	20230912	16160	66.15	20230707	31400	-14.49	20230912	16160	66.15	20230707	1.80	N	358570	500	110 억		67536	N	N	364	N	00	N
29	20230922	131054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	1100	2	4.26	9438457250	351169	110.18	25250	27550	25250	33500	18100	25800	26878.54	0.31	0	63212	27766	26782	25666	24682	23566	27275	25175	110	7700	500	18570	50	1	22054300	5933	-6.74	5.63	12	1.59	-3991.00	4781.00	31400	20230912	-14.33	16160	20230707	66.46	31400	-14.33	20230912	16160	66.46	20230707	31400	-14.33	20230912	16160	66.46	20230707	1.80	N	358570	500	110 억		67536	N	N	364	N	00	N
30	20230922	121052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27300	1500	2	5.81	8183911650	304776	95.62	25250	27550	25250	33500	18100	25800	26853.67	0.31	0	53751	27766	26782	25666	24682	23566	27275	25175	110	7700	500	18570	50	1	22054300	6021	-6.84	5.71	12	1.38	-3991.00	4781.00	31400	20230912	-13.06	16160	20230707	68.94	31400	-13.06	20230912	16160	68.94	20230707	31400	-13.06	20230912	16160	68.94	20230707	1.80	N	358570	500	110 억		67536	N	N	364	N	00	N
31	20230922	111047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27150	1350	2	5.23	6215723850	232805	73.04	25250	27450	25250	33500	18100	25800	26700.90	0.31	0	38320	27766	26782	25666	24682	23566	27275	25175	110	7700	500	18570	50	1	22054300	5988	-6.80	5.68	12	1.06	-3991.00	4781.00	31400	20230912	-13.54	16160	20230707	68.01	31400	-13.54	20230912	16160	68.01	20230707	31400	-13.54	20230912	16160	68.01	20230707	1.80	N	358570	500	110 억		67536	N	N	364	N	00	N
32	20230922	101044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26650	850	2	3.29	5076283250	190334	59.72	25250	27450	25250	33500	18100	25800	26672.32	0.31	0	36991	27766	26782	25666	24682	23566	27275	25175	110	7700	500	18570	50	1	22054300	5877	-6.68	5.57	12	0.86	-3991.00	4781.00	31400	20230912	-15.13	16160	20230707	64.91	31400	-15.13	20230912	16160	64.91	20230707	31400	-15.13	20230912	16160	64.91	20230707	1.80	N	358570	500	110 억		67536	N	N	364	N	00	N
33	20230922	091045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26450	650	2	2.52	960485700	36909	11.58	25250	26500	25250	33500	18100	25800	26025.64	0.31	0	5522	27766	26782	25666	24682	23566	27275	25175	110	7700	500	18570	50	1	22054300	5833	-6.63	5.53	12	0.17	-3991.00	4781.00	31400	20230912	-15.76	16160	20230707	63.68	31400	-15.76	20230912	16160	63.68	20230707	31400	-15.76	20230912	16160	63.68	20230707	1.80	N	358570	500	110 억		67536	N	N	364	N	00	N
34	20230921	161044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25800	200	2	0.78	8061897700	311762	61.11	25400	26650	24550	33250	17950	25600	25859.28	0.32	0	249	29066	27332	26466	24732	23866	26900	24300	110	7650	500	18430	50	1	22054300	5690	-6.46	5.40	12	1.41	-3991.00	4781.00	31400	20230912	-17.83	16160	20230707	59.65	31400	-17.83	20230912	16160	59.65	20230707	31400	-17.83	20230912	16160	59.65	20230707	1.86	N	358570	500	110 억		70512	N	N	364	N	00	N
35	20230921	151034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25800	200	2	0.78	7523140400	290841	57.01	25400	26650	24550	33250	17950	25600	25866.92	0.32	0	-632	29066	27332	26466	24732	23866	26900	24300	110	7650	500	18430	50	1	22054300	5690	-6.46	5.40	12	1.32	-3991.00	4781.00	31400	20230912	-17.83	16160	20230707	59.65	31400	-17.83	20230912	16160	59.65	20230707	31400	-17.83	20230912	16160	59.65	20230707	1.86	N	358570	500	110 억		70512	N	N	360	N	00	N
36	20230921	141039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25550	-50	5	-0.20	6256392450	241451	47.33	25400	26650	24550	33250	17950	25600	25911.75	0.32	0	973	29066	27332	26466	24732	23866	26900	24300	110	7650	500	18430	50	1	22054300	5635	-6.40	5.34	12	1.09	-3991.00	4781.00	31400	20230912	-18.63	16160	20230707	58.11	31400	-18.63	20230912	16160	58.11	20230707	31400	-18.63	20230912	16160	58.11	20230707	1.86	N	358570	500	110 억		70512	N	N	360	N	00	N
37	20230921	131038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26000	400	2	1.56	5432055300	209490	41.06	25400	26650	24550	33250	17950	25600	25930.03	0.32	0	7833	29066	27332	26466	24732	23866	26900	24300	110	7650	500	18430	50	1	22054300	5734	-6.51	5.44	12	0.95	-3991.00	4781.00	31400	20230912	-17.20	16160	20230707	60.89	31400	-17.20	20230912	16160	60.89	20230707	31400	-17.20	20230912	16160	60.89	20230707	1.86	N	358570	500	110 억		70512	N	N	360	N	00	N
38	20230921	121030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26050	450	2	1.76	4905682800	189165	37.08	25400	26650	24550	33250	17950	25600	25933.49	0.32	0	8073	29066	27332	26466	24732	23866	26900	24300	110	7650	500	18430	50	1	22054300	5745	-6.53	5.45	12	0.86	-3991.00	4781.00	31400	20230912	-17.04	16160	20230707	61.20	31400	-17.04	20230912	16160	61.20	20230707	31400	-17.04	20230912	16160	61.20	20230707	1.86	N	358570	500	110 억		70512	N	N	360	N	00	N
39	20230921	111052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26200	600	2	2.34	4067601850	157134	30.80	25400	26650	24550	33250	17950	25600	25886.34	0.32	0	2490	29066	27332	26466	24732	23866	26900	24300	110	7650	500	18430	50	1	22054300	5778	-6.56	5.48	12	0.71	-3991.00	4781.00	31400	20230912	-16.56	16160	20230707	62.13	31400	-16.56	20230912	16160	62.13	20230707	31400	-16.56	20230912	16160	62.13	20230707	1.86	N	358570	500	110 억		70512	N	N	360	N	00	N
40	20230921	101028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26150	550	2	2.15	2696716150	105059	20.59	25400	26550	24550	33250	17950	25600	25668.64	0.32	0	-5145	29066	27332	26466	24732	23866	26900	24300	110	7650	500	18430	50	1	22054300	5767	-6.55	5.47	12	0.48	-3991.00	4781.00	31400	20230912	-16.72	16160	20230707	61.82	31400	-16.72	20230912	16160	61.82	20230707	31400	-16.72	20230912	16160	61.82	20230707	1.86	N	358570	500	110 억		70512	N	N	360	N	00	N
41	20230921	091032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25450	-150	5	-0.59	746404600	29826	5.85	25400	25450	24550	33250	17950	25600	25023.75	0.32	0	4041	29066	27332	26466	24732	23866	26900	24300	110	7650	500	18430	50	1	22054300	5613	-6.38	5.32	12	0.14	-3991.00	4781.00	31400	20230912	-18.95	16160	20230707	57.49	31400	-18.95	20230912	16160	57.49	20230707	31400	-18.95	20230912	16160	57.49	20230707	1.86	N	358570	500	110 억		70512	N	N	360	N	00	N
42	20230920	161042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25600	-2500	5	-8.90	13277060400	502571	108.74	28150	28200	25600	36500	19700	28100	26419.12	0.52	0	-41102	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20230	50	1	22054300	5646	-6.41	5.35	12	2.28	-3991.00	4781.00	31400	20230912	-18.47	16160	20230707	58.42	31400	-18.47	20230912	16160	58.42	20230707	31400	-18.47	20230912	16160	58.42	20230707	1.82	N	358570	500	110 억		115740	N	N	360	N	00	N
43	20230920	151014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25800	-2300	5	-8.19	12203334300	460749	99.69	28150	28200	25700	36500	19700	28100	26485.36	0.52	0	-42948	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20230	50	1	22054300	5690	-6.46	5.40	12	2.09	-3991.00	4781.00	31400	20230912	-17.83	16160	20230707	59.65	31400	-17.83	20230912	16160	59.65	20230707	31400	-17.83	20230912	16160	59.65	20230707	1.82	N	358570	500	110 억		115740	N	N	159	N	00	N
44	20230920	141032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26100	-2000	5	-7.12	9903757700	372060	80.50	28150	28200	25900	36500	19700	28100	26618.14	0.52	0	-39179	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20230	50	1	22054300	5756	-6.54	5.46	12	1.69	-3991.00	4781.00	31400	20230912	-16.88	16160	20230707	61.51	31400	-16.88	20230912	16160	61.51	20230707	31400	-16.88	20230912	16160	61.51	20230707	1.82	N	358570	500	110 억		115740	N	N	159	N	00	N
45	20230920	131024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26150	-1950	5	-6.94	9013000200	338196	73.17	28150	28200	25900	36500	19700	28100	26649.61	0.52	0	-36048	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20230	50	1	22054300	5767	-6.55	5.47	12	1.53	-3991.00	4781.00	31400	20230912	-16.72	16160	20230707	61.82	31400	-16.72	20230912	16160	61.82	20230707	31400	-16.72	20230912	16160	61.82	20230707	1.82	N	358570	500	110 억		115740	N	N	159	N	00	N
46	20230920	121023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26400	-1700	5	-6.05	8353913200	313029	67.73	28150	28200	25900	36500	19700	28100	26686.70	0.52	0	-38505	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20230	50	1	22054300	5822	-6.61	5.52	12	1.42	-3991.00	4781.00	31400	20230912	-15.92	16160	20230707	63.37	31400	-15.92	20230912	16160	63.37	20230707	31400	-15.92	20230912	16160	63.37	20230707	1.82	N	358570	500	110 억		115740	N	N	159	N	00	N
47	20230920	111030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26250	-1850	5	-6.58	7429143850	277633	60.07	28150	28200	25900	36500	19700	28100	26758.17	0.52	0	-40167	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20230	50	1	22054300	5789	-6.58	5.49	12	1.26	-3991.00	4781.00	31400	20230912	-16.40	16160	20230707	62.44	31400	-16.40	20230912	16160	62.44	20230707	31400	-16.40	20230912	16160	62.44	20230707	1.82	N	358570	500	110 억		115740	N	N	159	N	00	N
48	20230920	101009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26050	-2050	5	-7.30	5367356200	199144	43.09	28150	28200	25900	36500	19700	28100	26951.31	0.52	0	-27259	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20230	50	1	22054300	5745	-6.53	5.45	12	0.90	-3991.00	4781.00	31400	20230912	-17.04	16160	20230707	61.20	31400	-17.04	20230912	16160	61.20	20230707	31400	-17.04	20230912	16160	61.20	20230707	1.82	N	358570	500	110 억		115740	N	N	159	N	00	N
49	20230920	091022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27700	-400	5	-1.42	804164150	28912	6.26	28150	28200	27400	36500	19700	28100	27812.78	0.52	0	-3831	29200	28650	27800	27250	26400	28925	27525	110	8400	500	20230	50	1	22054300	6109	-6.94	5.79	12	0.13	-3991.00	4781.00	31400	20230912	-11.78	16160	20230707	71.41	31400	-11.78	20230912	16160	71.41	20230707	31400	-11.78	20230912	16160	71.41	20230707	1.82	N	358570	500	110 억		115740	N	N	159	N	00	N
50	20230919	161017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28100	1050	2	3.88	12692558750	457816	221.19	27550	28350	26950	35150	18950	27050	27732.06	0.60	0	-9113	28116	27582	27066	26532	26016	27850	26800	110	8100	500	19470	50	1	22054300	6197	-7.04	5.88	12	2.08	-3991.00	4781.00	31400	20230912	-10.51	16160	20230707	73.89	31400	-10.51	20230912	16160	73.89	20230707	31400	-10.51	20230912	16160	73.89	20230707	1.78	N	358570	500	110 억		131835	N	N	159	N	00	N
51	20230919	151020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28000	950	2	3.51	11804618500	426203	205.92	27550	28350	26950	35150	18950	27050	27706.22	0.60	0	-11008	28116	27582	27066	26532	26016	27850	26800	110	8100	500	19470	50	1	22054300	6175	-7.02	5.86	12	1.93	-3991.00	4781.00	31400	20230912	-10.83	16160	20230707	73.27	31400	-10.83	20230912	16160	73.27	20230707	31400	-10.83	20230912	16160	73.27	20230707	1.78	N	358570	500	110 억		131835	N	N	2031	N	00	N
52	20230919	141022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	50	2	0.18	9134421800	330321	159.59	27550	28350	26950	35150	18950	27050	27664.09	0.60	0	-26986	28116	27582	27066	26532	26016	27850	26800	110	8100	500	19470	50	1	22054300	5977	-6.79	5.67	12	1.50	-3991.00	4781.00	31400	20230912	-13.69	16160	20230707	67.70	31400	-13.69	20230912	16160	67.70	20230707	31400	-13.69	20230912	16160	67.70	20230707	1.78	N	358570	500	110 억		131835	N	N	2031	N	00	N
53	20230919	131003	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27450	400	2	1.48	8574138150	309711	149.63	27550	28350	26950	35150	18950	27050	27696.58	0.60	0	-24675	28116	27582	27066	26532	26016	27850	26800	110	8100	500	19470	50	1	22054300	6054	-6.88	5.74	12	1.40	-3991.00	4781.00	31400	20230912	-12.58	16160	20230707	69.86	31400	-12.58	20230912	16160	69.86	20230707	31400	-12.58	20230912	16160	69.86	20230707	1.78	N	358570	500	110 억		131835	N	N	2031	N	00	N
54	20230919	121019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27250	200	2	0.74	8252665300	298002	143.98	27550	28350	26950	35150	18950	27050	27706.26	0.60	0	-22796	28116	27582	27066	26532	26016	27850	26800	110	8100	500	19470	50	1	22054300	6010	-6.83	5.70	12	1.35	-3991.00	4781.00	31400	20230912	-13.22	16160	20230707	68.63	31400	-13.22	20230912	16160	68.63	20230707	31400	-13.22	20230912	16160	68.63	20230707	1.78	N	358570	500	110 억		131835	N	N	2031	N	00	N
55	20230919	111025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27350	300	2	1.11	7297162700	262877	127.01	27550	28350	26950	35150	18950	27050	27775.05	0.60	0	-21779	28116	27582	27066	26532	26016	27850	26800	110	8100	500	19470	50	1	22054300	6032	-6.85	5.72	12	1.19	-3991.00	4781.00	31400	20230912	-12.90	16160	20230707	69.25	31400	-12.90	20230912	16160	69.25	20230707	31400	-12.90	20230912	16160	69.25	20230707	1.78	N	358570	500	110 억		131835	N	N	2031	N	00	N
56	20230919	101017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27700	650	2	2.40	5779470700	207292	100.15	27550	28350	27350	35150	18950	27050	27905.04	0.60	0	-12041	28116	27582	27066	26532	26016	27850	26800	110	8100	500	19470	50	1	22054300	6109	-6.94	5.79	12	0.94	-3991.00	4781.00	31400	20230912	-11.78	16160	20230707	71.41	31400	-11.78	20230912	16160	71.41	20230707	31400	-11.78	20230912	16160	71.41	20230707	1.78	N	358570	500	110 억		131835	N	N	2031	N	00	N
57	20230919	091015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28050	1000	2	3.70	1877406200	67861	32.79	27550	28100	27350	35150	18950	27050	27723.78	0.60	0	6748	28116	27582	27066	26532	26016	27850	26800	110	8100	500	19470	50	1	22054300	6186	-7.03	5.87	12	0.31	-3991.00	4781.00	31400	20230912	-10.67	16160	20230707	73.58	31400	-10.67	20230912	16160	73.58	20230707	31400	-10.67	20230912	16160	73.58	20230707	1.78	N	358570	500	110 억		131835	N	N	2031	N	00	N
58	20230918	161019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27050	-450	5	-1.64	5421103700	200685	65.15	26900	27600	26550	35750	19250	27500	27012.79	0.46	0	31575	29166	28332	27766	26932	26366	28050	26650	110	8250	500	19800	50	1	22054300	5966	-6.78	5.66	12	0.91	-3991.00	4781.00	31400	20230912	-13.85	16160	20230707	67.39	31400	-13.85	20230912	16160	67.39	20230707	31400	-13.85	20230912	16160	67.39	20230707	1.79	N	358570	500	110 억		101672	N	N	2031	N	00	N
59	20230918	151016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	-400	5	-1.45	5125002950	189752	61.60	26900	27600	26550	35750	19250	27500	27008.86	0.46	0	28300	29166	28332	27766	26932	26366	28050	26650	110	8250	500	19800	50	1	22054300	5977	-6.79	5.67	12	0.86	-3991.00	4781.00	31400	20230912	-13.69	16160	20230707	67.70	31400	-13.69	20230912	16160	67.70	20230707	31400	-13.69	20230912	16160	67.70	20230707	1.79	N	358570	500	110 억		101672	N	N	3	N	00	N
60	20230918	141041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27400	-100	5	-0.36	4496957550	166689	54.12	26900	27600	26550	35750	19250	27500	26978.01	0.46	0	24561	29166	28332	27766	26932	26366	28050	26650	110	8250	500	19800	50	1	22054300	6043	-6.87	5.73	12	0.76	-3991.00	4781.00	31400	20230912	-12.74	16160	20230707	69.55	31400	-12.74	20230912	16160	69.55	20230707	31400	-12.74	20230912	16160	69.55	20230707	1.79	N	358570	500	110 억		101672	N	N	3	N	00	N
61	20230918	131014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26750	-750	5	-2.73	3885785750	144064	46.77	26900	27600	26550	35750	19250	27500	26972.50	0.46	0	20933	29166	28332	27766	26932	26366	28050	26650	110	8250	500	19800	50	1	22054300	5900	-6.70	5.60	12	0.65	-3991.00	4781.00	31400	20230912	-14.81	16160	20230707	65.53	31400	-14.81	20230912	16160	65.53	20230707	31400	-14.81	20230912	16160	65.53	20230707	1.79	N	358570	500	110 억		101672	N	N	3	N	00	N
62	20230918	121023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	-500	5	-1.82	3575342500	132485	43.01	26900	27600	26550	35750	19250	27500	26986.63	0.46	0	21413	29166	28332	27766	26932	26366	28050	26650	110	8250	500	19800	50	1	22054300	5955	-6.77	5.65	12	0.60	-3991.00	4781.00	31400	20230912	-14.01	16160	20230707	67.08	31400	-14.01	20230912	16160	67.08	20230707	31400	-14.01	20230912	16160	67.08	20230707	1.79	N	358570	500	110 억		101672	N	N	3	N	00	N
63	20230918	111004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26950	-550	5	-2.00	3005974250	111361	36.15	26900	27600	26550	35750	19250	27500	26992.89	0.46	0	15096	29166	28332	27766	26932	26366	28050	26650	110	8250	500	19800	50	1	22054300	5944	-6.75	5.64	12	0.50	-3991.00	4781.00	31400	20230912	-14.17	16160	20230707	66.77	31400	-14.17	20230912	16160	66.77	20230707	31400	-14.17	20230912	16160	66.77	20230707	1.79	N	358570	500	110 억		101672	N	N	3	N	00	N
64	20230918	100958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27400	-100	5	-0.36	2169975950	80424	26.11	26900	27600	26550	35750	19250	27500	26981.46	0.46	0	13722	29166	28332	27766	26932	26366	28050	26650	110	8250	500	19800	50	1	22054300	6043	-6.87	5.73	12	0.36	-3991.00	4781.00	31400	20230912	-12.74	16160	20230707	69.55	31400	-12.74	20230912	16160	69.55	20230707	31400	-12.74	20230912	16160	69.55	20230707	1.79	N	358570	500	110 억		101672	N	N	3	N	00	N
65	20230918	091004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27200	-300	5	-1.09	609126900	22438	7.28	26900	27600	26800	35750	19250	27500	27146.53	0.46	0	6438	29166	28332	27766	26932	26366	28050	26650	110	8250	500	19800	50	1	22054300	5999	-6.82	5.69	12	0.10	-3991.00	4781.00	31400	20230912	-13.38	16160	20230707	68.32	31400	-13.38	20230912	16160	68.32	20230707	31400	-13.38	20230912	16160	68.32	20230707	1.79	N	358570	500	110 억		101672	N	N	3	N	00	N
66	20230915	161012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27500	-750	5	-2.65	8360146800	301938	53.02	28500	28600	27200	36700	19800	28250	27688.41	0.65	0	-37901	29683	28966	27683	26966	25683	29325	27325	110	8450	500	20340	50	1	22054300	6065	-6.89	5.75	12	1.37	-3991.00	4781.00	31400	20230912	-12.42	16160	20230707	70.17	31400	-12.42	20230912	16160	70.17	20230707	31400	-12.42	20230912	16160	70.17	20230707	1.88	N	358570	500	110 억		143941	N	N	3	N	00	N
67	20230915	151009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27650	-600	5	-2.12	8066242400	291294	51.15	28500	28600	27200	36700	19800	28250	27691.07	0.65	0	-37237	29683	28966	27683	26966	25683	29325	27325	110	8450	500	20340	50	1	22054300	6098	-6.93	5.78	12	1.32	-3991.00	4781.00	31400	20230912	-11.94	16160	20230707	71.10	31400	-11.94	20230912	16160	71.10	20230707	31400	-11.94	20230912	16160	71.10	20230707	1.88	N	358570	500	110 억		143941	N	N	8175	N	00	N
68	20230915	141014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27500	-750	5	-2.65	7137929450	257661	45.25	28500	28600	27200	36700	19800	28250	27702.79	0.65	0	-34544	29683	28966	27683	26966	25683	29325	27325	110	8450	500	20340	50	1	22054300	6065	-6.89	5.75	12	1.17	-3991.00	4781.00	31400	20230912	-12.42	16160	20230707	70.17	31400	-12.42	20230912	16160	70.17	20230707	31400	-12.42	20230912	16160	70.17	20230707	1.88	N	358570	500	110 억		143941	N	N	8175	N	00	N
69	20230915	131001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27550	-700	5	-2.48	5638110800	202962	35.64	28500	28600	27250	36700	19800	28250	27779.14	0.65	0	-31017	29683	28966	27683	26966	25683	29325	27325	110	8450	500	20340	50	1	22054300	6076	-6.90	5.76	12	0.92	-3991.00	4781.00	31400	20230912	-12.26	16160	20230707	70.48	31400	-12.26	20230912	16160	70.48	20230707	31400	-12.26	20230912	16160	70.48	20230707	1.88	N	358570	500	110 억		143941	N	N	8175	N	00	N
70	20230915	121009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27500	-750	5	-2.65	4613854750	165596	29.08	28500	28600	27450	36700	19800	28250	27862.11	0.65	0	-25105	29683	28966	27683	26966	25683	29325	27325	110	8450	500	20340	50	1	22054300	6065	-6.89	5.75	12	0.75	-3991.00	4781.00	31400	20230912	-12.42	16160	20230707	70.17	31400	-12.42	20230912	16160	70.17	20230707	31400	-12.42	20230912	16160	70.17	20230707	1.88	N	358570	500	110 억		143941	N	N	8175	N	00	N
71	20230915	111017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27750	-500	5	-1.77	3623112250	129708	22.78	28500	28600	27500	36700	19800	28250	27932.84	0.65	0	-19112	29683	28966	27683	26966	25683	29325	27325	110	8450	500	20340	50	1	22054300	6120	-6.95	5.80	12	0.59	-3991.00	4781.00	31400	20230912	-11.62	16160	20230707	71.72	31400	-11.62	20230912	16160	71.72	20230707	31400	-11.62	20230912	16160	71.72	20230707	1.88	N	358570	500	110 억		143941	N	N	8175	N	00	N
72	20230915	101016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27600	-650	5	-2.30	2605161450	93264	16.38	28500	28600	27500	36700	19800	28250	27933.19	0.65	0	-14600	29683	28966	27683	26966	25683	29325	27325	110	8450	500	20340	50	1	22054300	6087	-6.92	5.77	12	0.42	-3991.00	4781.00	31400	20230912	-12.10	16160	20230707	70.79	31400	-12.10	20230912	16160	70.79	20230707	31400	-12.10	20230912	16160	70.79	20230707	1.88	N	358570	500	110 억		143941	N	N	8175	N	00	N
73	20230915	091003	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28050	-200	5	-0.71	813165750	28830	5.06	28500	28600	27900	36700	19800	28250	28205.54	0.65	0	-11348	29683	28966	27683	26966	25683	29325	27325	110	8450	500	20340	50	1	22054300	6186	-7.03	5.87	12	0.13	-3991.00	4781.00	31400	20230912	-10.67	16160	20230707	73.58	31400	-10.67	20230912	16160	73.58	20230707	31400	-10.67	20230912	16160	73.58	20230707	1.88	N	358570	500	110 억		143941	N	N	8175	N	00	N
74	20230914	161016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28250	450	2	1.62	15481668400	562503	68.82	27750	28400	26400	36100	19500	27800	27519.30	0.68	0	50679	29533	28666	27333	26466	25133	29100	26900	110	8300	500	20010	50	1	22054300	6230	-7.08	5.91	12	2.55	-3991.00	4781.00	31400	20230912	-10.03	16160	20230707	74.81	31400	-10.03	20230912	16160	74.81	20230707	31400	-10.03	20230912	16160	74.81	20230707	2.03	N	358570	500	110 억		150673	N	N	8175	N	00	N
75	20230914	150941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27950	150	2	0.54	13720929150	500017	61.18	27750	28400	26400	36100	19500	27800	27440.92	0.68	0	50069	29533	28666	27333	26466	25133	29100	26900	110	8300	500	20010	50	1	22054300	6164	-7.00	5.85	12	2.27	-3991.00	4781.00	31400	20230912	-10.99	16160	20230707	72.96	31400	-10.99	20230912	16160	72.96	20230707	31400	-10.99	20230912	16160	72.96	20230707	2.03	N	358570	500	110 억		150673	N	N	2000	N	00	N
76	20230914	141008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28100	300	2	1.08	12709853050	463801	56.75	27750	28400	26400	36100	19500	27800	27403.67	0.68	0	47720	29533	28666	27333	26466	25133	29100	26900	110	8300	500	20010	50	1	22054300	6197	-7.04	5.88	12	2.10	-3991.00	4781.00	31400	20230912	-10.51	16160	20230707	73.89	31400	-10.51	20230912	16160	73.89	20230707	31400	-10.51	20230912	16160	73.89	20230707	2.03	N	358570	500	110 억		150673	N	N	2000	N	00	N
77	20230914	130947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28050	250	2	0.90	11808776950	431620	52.81	27750	28400	26400	36100	19500	27800	27359.19	0.68	0	42772	29533	28666	27333	26466	25133	29100	26900	110	8300	500	20010	50	1	22054300	6186	-7.03	5.87	12	1.96	-3991.00	4781.00	31400	20230912	-10.67	16160	20230707	73.58	31400	-10.67	20230912	16160	73.58	20230707	31400	-10.67	20230912	16160	73.58	20230707	2.03	N	358570	500	110 억		150673	N	N	2000	N	00	N
78	20230914	120955	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28300	500	2	1.80	10012770850	367668	44.99	27750	28400	26400	36100	19500	27800	27233.17	0.68	0	12491	29533	28666	27333	26466	25133	29100	26900	110	8300	500	20010	50	1	22054300	6241	-7.09	5.92	12	1.67	-3991.00	4781.00	31400	20230912	-9.87	16160	20230707	75.12	31400	-9.87	20230912	16160	75.12	20230707	31400	-9.87	20230912	16160	75.12	20230707	2.03	N	358570	500	110 억		150673	N	N	2000	N	00	N
79	20230914	110948	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27700	-100	5	-0.36	7898656550	292254	35.76	27750	27800	26400	36100	19500	27800	27026.66	0.68	0	5774	29533	28666	27333	26466	25133	29100	26900	110	8300	500	20010	50	1	22054300	6109	-6.94	5.79	12	1.33	-3991.00	4781.00	31400	20230912	-11.78	16160	20230707	71.41	31400	-11.78	20230912	16160	71.41	20230707	31400	-11.78	20230912	16160	71.41	20230707	2.03	N	358570	500	110 억		150673	N	N	2000	N	00	N
80	20230914	100941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26450	-1350	5	-4.86	5701935100	211657	25.90	27750	27800	26400	36100	19500	27800	26939.46	0.68	0	-14358	29533	28666	27333	26466	25133	29100	26900	110	8300	500	20010	50	1	22054300	5833	-6.63	5.53	12	0.96	-3991.00	4781.00	31400	20230912	-15.76	16160	20230707	63.68	31400	-15.76	20230912	16160	63.68	20230707	31400	-15.76	20230912	16160	63.68	20230707	2.03	N	358570	500	110 억		150673	N	N	2000	N	00	N
81	20230914	091000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27650	-150	5	-0.54	1146313450	41644	5.10	27750	27800	27200	36100	19500	27800	27526.42	0.68	0	-10262	29533	28666	27333	26466	25133	29100	26900	110	8300	500	20010	50	1	22054300	6098	-6.93	5.78	12	0.19	-3991.00	4781.00	31400	20230912	-11.94	16160	20230707	71.10	31400	-11.94	20230912	16160	71.10	20230707	31400	-11.94	20230912	16160	71.10	20230707	2.03	N	358570	500	110 억		150673	N	N	2000	N	00	N
82	20230913	161004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27800	1300	2	4.91	22386061500	813703	27.36	26600	28200	26000	34450	18550	26500	27511.28	0.48	0	49305	33300	29900	28000	24600	22700	28950	23650	110	7950	500	19080	50	1	22054300	6131	-6.97	5.81	12	3.69	-3991.00	4781.00	31400	20230912	-11.46	16160	20230707	72.03	31400	-11.46	20230912	16160	72.03	20230707	31400	-11.46	20230912	16160	72.03	20230707	1.95	N	358570	500	110 억		106560	N	N	2000	N	00	N
83	20230913	150955	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27600	1100	2	4.15	21405102800	778336	26.17	26600	28200	26000	34450	18550	26500	27501.59	0.48	0	52394	33300	29900	28000	24600	22700	28950	23650	110	7950	500	19080	50	1	22054300	6087	-6.92	5.77	12	3.53	-3991.00	4781.00	31400	20230912	-12.10	16160	20230707	70.79	31400	-12.10	20230912	16160	70.79	20230707	31400	-12.10	20230912	16160	70.79	20230707	1.95	N	358570	500	110 억		106560	N	N	2070	N	00	N
84	20230913	141002	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27250	750	2	2.83	18285202550	665456	22.37	26600	28200	26000	34450	18550	26500	27478.25	0.48	0	53448	33300	29900	28000	24600	22700	28950	23650	110	7950	500	19080	50	1	22054300	6010	-6.83	5.70	12	3.02	-3991.00	4781.00	31400	20230912	-13.22	16160	20230707	68.63	31400	-13.22	20230912	16160	68.63	20230707	31400	-13.22	20230912	16160	68.63	20230707	1.95	N	358570	500	110 억		106560	N	N	2070	N	00	N
85	20230913	130934	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27850	1350	2	5.09	16521541150	601578	20.23	26600	28200	26000	34450	18550	26500	27464.27	0.48	0	46816	33300	29900	28000	24600	22700	28950	23650	110	7950	500	19080	50	1	22054300	6142	-6.98	5.83	12	2.73	-3991.00	4781.00	31400	20230912	-11.31	16160	20230707	72.34	31400	-11.31	20230912	16160	72.34	20230707	31400	-11.31	20230912	16160	72.34	20230707	1.95	N	358570	500	110 억		106560	N	N	2070	N	00	N
86	20230913	121000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27750	1250	2	4.72	15036278800	547921	18.42	26600	28200	26000	34450	18550	26500	27443.06	0.48	0	49009	33300	29900	28000	24600	22700	28950	23650	110	7950	500	19080	50	1	22054300	6120	-6.95	5.80	12	2.48	-3991.00	4781.00	31400	20230912	-11.62	16160	20230707	71.72	31400	-11.62	20230912	16160	71.72	20230707	31400	-11.62	20230912	16160	71.72	20230707	1.95	N	358570	500	110 억		106560	N	N	2070	N	00	N
87	20230913	110959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27800	1300	2	4.91	11397955700	417493	14.04	26600	28100	26000	34450	18550	26500	27301.66	0.48	0	48891	33300	29900	28000	24600	22700	28950	23650	110	7950	500	19080	50	1	22054300	6131	-6.97	5.81	12	1.89	-3991.00	4781.00	31400	20230912	-11.46	16160	20230707	72.03	31400	-11.46	20230912	16160	72.03	20230707	31400	-11.46	20230912	16160	72.03	20230707	1.95	N	358570	500	110 억		106560	N	N	2070	N	00	N
88	20230913	100944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28000	1500	2	5.66	7943791500	291728	9.81	26600	28100	26000	34450	18550	26500	27231.06	0.48	0	33377	33300	29900	28000	24600	22700	28950	23650	110	7950	500	19080	50	1	22054300	6175	-7.02	5.86	12	1.32	-3991.00	4781.00	31400	20230912	-10.83	16160	20230707	73.27	31400	-10.83	20230912	16160	73.27	20230707	31400	-10.83	20230912	16160	73.27	20230707	1.95	N	358570	500	110 억		106560	N	N	2070	N	00	N
89	20230913	090937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26800	300	2	1.13	1534858450	57074	1.92	26600	27350	26500	34450	18550	26500	26895.00	0.48	0	-369	33300	29900	28000	24600	22700	28950	23650	110	7950	500	19080	50	1	22054300	5911	-6.72	5.61	12	0.26	-3991.00	4781.00	31400	20230912	-14.65	16160	20230707	65.84	31400	-14.65	20230912	16160	65.84	20230707	31400	-14.65	20230912	16160	65.84	20230707	1.95	N	358570	500	110 억		106560	N	N	2070	N	00	N
90	20230912	160935	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	26500	-1800	5	-6.36	86650302400	2964839	482.99	29050	31400	26100	36750	19850	28300	29227.29	0.65	0	-41908	29333	28816	27783	27266	26233	29075	27525	110	8450	500	20370	50	1	22054300	5844	-6.64	5.54	12	13.44	-3991.00	4781.00	31400	20230912	-15.61	16160	20230707	63.99	31400	-15.61	20230912	16160	63.99	20230707	31400	-15.61	20230912	16160	63.99	20230707	2.02	N	358570	500	110 억		143885	N	N	2070	N	00	N
91	20230912	150945	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	26750	-1550	5	-5.48	85366582150	2916536	475.12	29050	31400	26100	36750	19850	28300	29269.85	0.65	0	-43153	29333	28816	27783	27266	26233	29075	27525	110	8450	500	20370	50	1	22054300	5900	-6.70	5.60	12	13.22	-3991.00	4781.00	31400	20230912	-14.81	16160	20230707	65.53	31400	-14.81	20230912	16160	65.53	20230707	31400	-14.81	20230912	16160	65.53	20230707	2.02	N	358570	500	110 억		143885	N	N	1742	N	00	N
92	20230912	140943	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	26650	-1650	5	-5.83	80458928700	2731993	445.06	29050	31400	26100	36750	19850	28300	29450.64	0.65	0	-14463	29333	28816	27783	27266	26233	29075	27525	110	8450	500	20370	50	1	22054300	5877	-6.68	5.57	12	12.39	-3991.00	4781.00	31400	20230912	-15.13	16160	20230707	64.91	31400	-15.13	20230912	16160	64.91	20230707	31400	-15.13	20230912	16160	64.91	20230707	2.02	N	358570	500	110 억		143885	N	N	1742	N	00	N
93	20230912	130930	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	28300	0	3	0.00	68030674800	2274997	370.61	29050	31400	28300	36750	19850	28300	29903.63	0.65	0	-38073	29333	28816	27783	27266	26233	29075	27525	110	8450	500	20370	50	1	22054300	6241	-7.09	5.92	12	10.32	-3991.00	4781.00	31400	20230912	-9.87	16160	20230707	75.12	31400	-9.87	20230912	16160	75.12	20230707	31400	-9.87	20230912	16160	75.12	20230707	2.02	N	358570	500	110 억		143885	N	N	1742	N	00	N
94	20230912	120931	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	29700	1400	2	4.95	61841384300	2060894	335.73	29050	31400	28400	36750	19850	28300	30007.07	0.65	0	-34504	29333	28816	27783	27266	26233	29075	27525	110	8450	500	20370	50	1	22054300	6550	-7.44	6.21	12	9.34	-3991.00	4781.00	31400	20230912	-5.41	16160	20230707	83.79	31400	-5.41	20230912	16160	83.79	20230707	31400	-5.41	20230912	16160	83.79	20230707	2.02	N	358570	500	110 억		143885	N	N	1742	N	00	N
95	20230912	110936	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	30200	1900	2	6.71	54170308000	1802512	293.64	29050	31400	28400	36750	19850	28300	30052.68	0.65	0	-11597	29333	28816	27783	27266	26233	29075	27525	110	8450	500	20370	50	1	22054300	6660	-7.57	6.32	12	8.17	-3991.00	4781.00	31400	20230912	-3.82	16160	20230707	86.88	31400	-3.82	20230912	16160	86.88	20230707	31400	-3.82	20230912	16160	86.88	20230707	2.02	N	358570	500	110 억		143885	N	N	1742	N	00	N
96	20230912	100926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29800	1500	2	5.30	23746085250	806639	131.41	29050	30300	28400	36750	19850	28300	29438.31	0.65	0	-9151	29333	28816	27783	27266	26233	29075	27525	110	8450	500	20370	50	1	22054300	6572	-7.47	6.23	12	3.66	-3991.00	4781.00	30950	20230814	-3.72	16160	20230707	84.41	30950	-3.72	20230814	16160	84.41	20230707	30950	-3.72	20230814	16160	84.41	20230707	2.02	N	358570	500	110 억		143885	N	N	1742	N	00	N
97	20230912	090948	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28900	600	2	2.12	4695428300	161878	26.37	29050	29300	28650	36750	19850	28300	29005.97	0.65	0	-29563	29333	28816	27783	27266	26233	29075	27525	110	8450	500	20370	50	1	22054300	6374	-7.24	6.04	12	0.73	-3991.00	4781.00	30950	20230814	-6.62	16160	20230707	78.84	30950	-6.62	20230814	16160	78.84	20230707	30950	-6.62	20230814	16160	78.84	20230707	2.02	N	358570	500	110 억		143885	N	N	1742	N	00	N
98	20230911	160929	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28300	1300	2	4.81	16120723850	580599	71.13	27000	28300	26750	35100	18900	27000	27764.37	0.68	0	-8112	29033	28016	27083	26066	25133	28525	26575	110	8100	500	19440	50	1	22054300	6241	-7.09	5.92	12	2.63	-3991.00	4781.00	30950	20230814	-8.56	16160	20230707	75.12	30950	-8.56	20230814	16160	75.12	20230707	30950	-8.56	20230814	16160	75.12	20230707	2.00	N	358570	500	110 억		151014	N	N	1742	N	00	N
99	20230911	150931	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28150	1150	2	4.26	14907790550	537666	65.87	27000	28300	26750	35100	18900	27000	27727.08	0.68	0	-2845	29033	28016	27083	26066	25133	28525	26575	110	8100	500	19440	50	1	22054300	6208	-7.05	5.89	12	2.44	-3991.00	4781.00	30950	20230814	-9.05	16160	20230707	74.20	30950	-9.05	20230814	16160	74.20	20230707	30950	-9.05	20230814	16160	74.20	20230707	2.00	N	358570	500	110 억		151014	N	N	1053	N	00	N
100	20230911	140941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28250	1250	2	4.63	12767342050	461011	56.48	27000	28300	26750	35100	18900	27000	27694.46	0.68	0	-1800	29033	28016	27083	26066	25133	28525	26575	110	8100	500	19440	50	1	22054300	6230	-7.08	5.91	12	2.09	-3991.00	4781.00	30950	20230814	-8.72	16160	20230707	74.81	30950	-8.72	20230814	16160	74.81	20230707	30950	-8.72	20230814	16160	74.81	20230707	2.00	N	358570	500	110 억		151014	N	N	1053	N	00	N
101	20230911	130914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27900	900	2	3.33	10324601250	373995	45.82	27000	28150	26750	35100	18900	27000	27606.51	0.68	0	-2508	29033	28016	27083	26066	25133	28525	26575	110	8100	500	19440	50	1	22054300	6153	-6.99	5.84	12	1.70	-3991.00	4781.00	30950	20230814	-9.85	16160	20230707	72.65	30950	-9.85	20230814	16160	72.65	20230707	30950	-9.85	20230814	16160	72.65	20230707	2.00	N	358570	500	110 억		151014	N	N	1053	N	00	N
102	20230911	120931	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27550	550	2	2.04	7469782000	271810	33.30	27000	28000	26750	35100	18900	27000	27481.91	0.68	0	-2952	29033	28016	27083	26066	25133	28525	26575	110	8100	500	19440	50	1	22054300	6076	-6.90	5.76	12	1.23	-3991.00	4781.00	30950	20230814	-10.99	16160	20230707	70.48	30950	-10.99	20230814	16160	70.48	20230707	30950	-10.99	20230814	16160	70.48	20230707	2.00	N	358570	500	110 억		151014	N	N	1053	N	00	N
103	20230911	110913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27650	650	2	2.41	6259657550	228089	27.95	27000	28000	26750	35100	18900	27000	27444.24	0.68	0	-4645	29033	28016	27083	26066	25133	28525	26575	110	8100	500	19440	50	1	22054300	6098	-6.93	5.78	12	1.03	-3991.00	4781.00	30950	20230814	-10.66	16160	20230707	71.10	30950	-10.66	20230814	16160	71.10	20230707	30950	-10.66	20230814	16160	71.10	20230707	2.00	N	358570	500	110 억		151014	N	N	1053	N	00	N
104	20230911	100914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27400	400	2	1.48	4025264100	147185	18.03	27000	27750	26750	35100	18900	27000	27348.71	0.68	0	-15268	29033	28016	27083	26066	25133	28525	26575	110	8100	500	19440	50	1	22054300	6043	-6.87	5.73	12	0.67	-3991.00	4781.00	30950	20230814	-11.47	16160	20230707	69.55	30950	-11.47	20230814	16160	69.55	20230707	30950	-11.47	20230814	16160	69.55	20230707	2.00	N	358570	500	110 억		151014	N	N	1053	N	00	N
105	20230911	090911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26850	-150	5	-0.56	656419200	24249	2.97	27000	27400	26800	35100	18900	27000	27070.41	0.68	0	-1324	29033	28016	27083	26066	25133	28525	26575	110	8100	500	19440	50	1	22054300	5922	-6.73	5.62	12	0.11	-3991.00	4781.00	30950	20230814	-13.25	16160	20230707	66.15	30950	-13.25	20230814	16160	66.15	20230707	30950	-13.25	20230814	16160	66.15	20230707	2.00	N	358570	500	110 억		151014	N	N	1053	N	00	N
106	20230908	160935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	1000	2	3.85	22106863800	808758	144.80	26300	28100	26150	33800	18200	26000	27335.41	0.45	0	49428	28233	27116	26483	25366	24733	26800	25050	110	7800	500	18720	50	1	22054300	5955	-6.77	5.65	12	3.67	-3991.00	4781.00	30950	20230814	-12.76	16160	20230707	67.08	30950	-12.76	20230814	16160	67.08	20230707	30950	-12.76	20230814	16160	67.08	20230707	1.93	N	358570	500	110 억		98965	N	N	1053	N	00	N
107	20230908	150937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	1100	2	4.23	21343363600	780444	139.73	26300	28100	26150	33800	18200	26000	27348.11	0.45	0	47954	28233	27116	26483	25366	24733	26800	25050	110	7800	500	18720	50	1	22054300	5977	-6.79	5.67	12	3.54	-3991.00	4781.00	30950	20230814	-12.44	16160	20230707	67.70	30950	-12.44	20230814	16160	67.70	20230707	30950	-12.44	20230814	16160	67.70	20230707	1.93	N	358570	500	110 억		98965	N	N	3097	N	00	N
108	20230908	140925	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26750	750	2	2.88	19045422400	695558	124.53	26300	28100	26150	33800	18200	26000	27381.95	0.45	0	49633	28233	27116	26483	25366	24733	26800	25050	110	7800	500	18720	50	1	22054300	5900	-6.70	5.60	12	3.15	-3991.00	4781.00	30950	20230814	-13.57	16160	20230707	65.53	30950	-13.57	20230814	16160	65.53	20230707	30950	-13.57	20230814	16160	65.53	20230707	1.93	N	358570	500	110 억		98965	N	N	3097	N	00	N
109	20230908	130934	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26950	950	2	3.65	17441151550	635471	113.77	26300	28100	26150	33800	18200	26000	27446.53	0.45	0	42794	28233	27116	26483	25366	24733	26800	25050	110	7800	500	18720	50	1	22054300	5944	-6.75	5.64	12	2.88	-3991.00	4781.00	30950	20230814	-12.92	16160	20230707	66.77	30950	-12.92	20230814	16160	66.77	20230707	30950	-12.92	20230814	16160	66.77	20230707	1.93	N	358570	500	110 억		98965	N	N	3097	N	00	N
110	20230908	120946	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27250	1250	2	4.81	16044122100	583766	104.51	26300	28100	26150	33800	18200	26000	27484.39	0.45	0	51144	28233	27116	26483	25366	24733	26800	25050	110	7800	500	18720	50	1	22054300	6010	-6.83	5.70	12	2.65	-3991.00	4781.00	30950	20230814	-11.95	16160	20230707	68.63	30950	-11.95	20230814	16160	68.63	20230707	30950	-11.95	20230814	16160	68.63	20230707	1.93	N	358570	500	110 억		98965	N	N	3097	N	00	N
111	20230908	110941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27200	1200	2	4.62	15294930200	556202	99.58	26300	28100	26150	33800	18200	26000	27499.48	0.45	0	53485	28233	27116	26483	25366	24733	26800	25050	110	7800	500	18720	50	1	22054300	5999	-6.82	5.69	12	2.52	-3991.00	4781.00	30950	20230814	-12.12	16160	20230707	68.32	30950	-12.12	20230814	16160	68.32	20230707	30950	-12.12	20230814	16160	68.32	20230707	1.93	N	358570	500	110 억		98965	N	N	3097	N	00	N
112	20230908	100933	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27700	1700	2	6.54	11807657500	429229	76.85	26300	28100	26150	33800	18200	26000	27509.78	0.45	0	49569	28233	27116	26483	25366	24733	26800	25050	110	7800	500	18720	50	1	22054300	6109	-6.94	5.79	12	1.95	-3991.00	4781.00	30950	20230814	-10.50	16160	20230707	71.41	30950	-10.50	20230814	16160	71.41	20230707	30950	-10.50	20230814	16160	71.41	20230707	1.93	N	358570	500	110 억		98965	N	N	3097	N	00	N
113	20230908	090940	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27150	1150	2	4.42	1273596900	47320	8.47	26300	27250	26150	33800	18200	26000	26918.91	0.45	0	8139	28233	27116	26483	25366	24733	26800	25050	110	7800	500	18720	50	1	22054300	5988	-6.80	5.68	12	0.21	-3991.00	4781.00	30950	20230814	-12.28	16160	20230707	68.01	30950	-12.28	20230814	16160	68.01	20230707	30950	-12.28	20230814	16160	68.01	20230707	1.93	N	358570	500	110 억		98965	N	N	3097	N	00	N
114	20230907	160922	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26000	-550	5	-2.07	14924952700	556980	111.88	26700	27600	25850	34500	18600	26550	26796.70	0.58	0	-31473	28016	27282	25816	25082	23616	27650	25450	110	7950	500	19110	50	1	22054300	5734	-6.51	5.44	12	2.53	-3991.00	4781.00	30950	20230814	-15.99	16160	20230707	60.89	30950	-15.99	20230814	16160	60.89	20230707	30950	-15.99	20230814	16160	60.89	20230707	1.93	N	358570	500	110 억		128957	N	N	3097	N	00	N
115	20230907	150928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26050	-500	5	-1.88	14442956000	538456	108.16	26700	27600	25850	34500	18600	26550	26823.02	0.58	0	-39915	28016	27282	25816	25082	23616	27650	25450	110	7950	500	19110	50	1	22054300	5745	-6.53	5.45	12	2.44	-3991.00	4781.00	30950	20230814	-15.83	16160	20230707	61.20	30950	-15.83	20230814	16160	61.20	20230707	30950	-15.83	20230814	16160	61.20	20230707	1.93	N	358570	500	110 억		128957	N	N	2904	N	00	N
116	20230907	140927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26000	-550	5	-2.07	13275591150	494117	99.25	26700	27600	25900	34500	18600	26550	26867.44	0.58	0	-36017	28016	27282	25816	25082	23616	27650	25450	110	7950	500	19110	50	1	22054300	5734	-6.51	5.44	12	2.24	-3991.00	4781.00	30950	20230814	-15.99	16160	20230707	60.89	30950	-15.99	20230814	16160	60.89	20230707	30950	-15.99	20230814	16160	60.89	20230707	1.93	N	358570	500	110 억		128957	N	N	2904	N	00	N
117	20230907	130922	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26250	-300	5	-1.13	12159896450	451316	90.65	26700	27600	26150	34500	18600	26550	26943.38	0.58	0	-31155	28016	27282	25816	25082	23616	27650	25450	110	7950	500	19110	50	1	22054300	5789	-6.58	5.49	12	2.05	-3991.00	4781.00	30950	20230814	-15.19	16160	20230707	62.44	30950	-15.19	20230814	16160	62.44	20230707	30950	-15.19	20230814	16160	62.44	20230707	1.93	N	358570	500	110 억		128957	N	N	2904	N	00	N
118	20230907	120935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26650	100	2	0.38	10314713150	381587	76.65	26700	27600	26200	34500	18600	26550	27031.36	0.58	0	-8082	28016	27282	25816	25082	23616	27650	25450	110	7950	500	19110	50	1	22054300	5877	-6.68	5.57	12	1.73	-3991.00	4781.00	30950	20230814	-13.89	16160	20230707	64.91	30950	-13.89	20230814	16160	64.91	20230707	30950	-13.89	20230814	16160	64.91	20230707	1.93	N	358570	500	110 억		128957	N	N	2904	N	00	N
119	20230907	110924	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26700	150	2	0.56	9293991700	343445	68.99	26700	27600	26200	34500	18600	26550	27061.39	0.58	0	2639	28016	27282	25816	25082	23616	27650	25450	110	7950	500	19110	50	1	22054300	5888	-6.69	5.58	12	1.56	-3991.00	4781.00	30950	20230814	-13.73	16160	20230707	65.22	30950	-13.73	20230814	16160	65.22	20230707	30950	-13.73	20230814	16160	65.22	20230707	1.93	N	358570	500	110 억		128957	N	N	2904	N	00	N
120	20230907	100925	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27200	650	2	2.45	7152710450	264184	53.07	26700	27600	26200	34500	18600	26550	27075.15	0.58	0	3925	28016	27282	25816	25082	23616	27650	25450	110	7950	500	19110	50	1	22054300	5999	-6.82	5.69	12	1.20	-3991.00	4781.00	30950	20230814	-12.12	16160	20230707	68.32	30950	-12.12	20230814	16160	68.32	20230707	30950	-12.12	20230814	16160	68.32	20230707	1.93	N	358570	500	110 억		128957	N	N	2904	N	00	N
121	20230907	090940	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26550	0	3	0.00	871675850	32974	6.62	26700	26750	26200	34500	18600	26550	26434.51	0.58	0	-2593	28016	27282	25816	25082	23616	27650	25450	110	7950	500	19110	50	1	22054300	5855	-6.65	5.55	12	0.15	-3991.00	4781.00	30950	20230814	-14.22	16160	20230707	64.29	30950	-14.22	20230814	16160	64.29	20230707	30950	-14.22	20230814	16160	64.29	20230707	1.93	N	358570	500	110 억		128957	N	N	2904	N	00	N
122	20230906	160926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26550	1350	2	5.36	12504825050	490757	147.24	25150	26550	24350	32750	17650	25200	25480.18	0.50	0	25631	26466	25832	25116	24482	23766	25475	24125	110	7550	500	18140	50	1	22054300	5855	-6.65	5.55	12	2.23	-3991.00	4781.00	30950	20230814	-14.22	16160	20230707	64.29	30950	-14.22	20230814	16160	64.29	20230707	30950	-14.22	20230814	16160	64.29	20230707	1.99	N	358570	500	110 억		109778	N	N	2904	N	00	N
123	20230906	150928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26100	900	2	3.57	11609231150	456829	137.06	25150	26550	24350	32750	17650	25200	25412.65	0.50	0	28335	26466	25832	25116	24482	23766	25475	24125	110	7550	500	18140	50	1	22054300	5756	-6.54	5.46	12	2.07	-3991.00	4781.00	30950	20230814	-15.67	16160	20230707	61.51	30950	-15.67	20230814	16160	61.51	20230707	30950	-15.67	20230814	16160	61.51	20230707	1.99	N	358570	500	110 억		109778	N	N	3655	N	00	N
124	20230906	140929	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25400	200	2	0.79	7855741100	313067	93.93	25150	25750	24350	32750	17650	25200	25092.84	0.50	0	27346	26466	25832	25116	24482	23766	25475	24125	110	7550	500	18140	50	1	22054300	5602	-6.36	5.31	12	1.42	-3991.00	4781.00	30950	20230814	-17.93	16160	20230707	57.18	30950	-17.93	20230814	16160	57.18	20230707	30950	-17.93	20230814	16160	57.18	20230707	1.99	N	358570	500	110 억		109778	N	N	3655	N	00	N
125	20230906	130917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25300	100	2	0.40	6951880350	277275	83.19	25150	25750	24350	32750	17650	25200	25072.15	0.50	0	27008	26466	25832	25116	24482	23766	25475	24125	110	7550	500	18140	50	1	22054300	5580	-6.34	5.29	12	1.26	-3991.00	4781.00	30950	20230814	-18.26	16160	20230707	56.56	30950	-18.26	20230814	16160	56.56	20230707	30950	-18.26	20230814	16160	56.56	20230707	1.99	N	358570	500	110 억		109778	N	N	3655	N	00	N
126	20230906	120930	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25550	350	2	1.39	5998499250	239964	71.99	25150	25650	24350	32750	17650	25200	24997.49	0.50	0	15542	26466	25832	25116	24482	23766	25475	24125	110	7550	500	18140	50	1	22054300	5635	-6.40	5.34	12	1.09	-3991.00	4781.00	30950	20230814	-17.45	16160	20230707	58.11	30950	-17.45	20230814	16160	58.11	20230707	30950	-17.45	20230814	16160	58.11	20230707	1.99	N	358570	500	110 억		109778	N	N	3655	N	00	N
127	20230906	110937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25300	100	2	0.40	4883062800	195951	58.79	25150	25650	24350	32750	17650	25200	24919.80	0.50	0	12012	26466	25832	25116	24482	23766	25475	24125	110	7550	500	18140	50	1	22054300	5580	-6.34	5.29	12	0.89	-3991.00	4781.00	30950	20230814	-18.26	16160	20230707	56.56	30950	-18.26	20230814	16160	56.56	20230707	30950	-18.26	20230814	16160	56.56	20230707	1.99	N	358570	500	110 억		109778	N	N	3655	N	00	N
128	20230906	100913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24700	-500	5	-1.98	3561158050	143523	43.06	25150	25550	24350	32750	17650	25200	24812.43	0.50	0	13785	26466	25832	25116	24482	23766	25475	24125	110	7550	500	18140	50	1	22054300	5447	-6.19	5.17	12	0.65	-3991.00	4781.00	30950	20230814	-20.19	16160	20230707	52.85	30950	-20.19	20230814	16160	52.85	20230707	30950	-20.19	20230814	16160	52.85	20230707	1.99	N	358570	500	110 억		109778	N	N	3655	N	00	N
129	20230906	090914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25350	150	2	0.60	311438650	12442	3.73	25150	25350	24850	32750	17650	25200	25031.10	0.50	0	3549	26466	25832	25116	24482	23766	25475	24125	110	7550	500	18140	50	1	22054300	5591	-6.35	5.30	12	0.06	-3991.00	4781.00	30950	20230814	-18.09	16160	20230707	56.87	30950	-18.09	20230814	16160	56.87	20230707	30950	-18.09	20230814	16160	56.87	20230707	1.99	N	358570	500	110 억		109778	N	N	3655	N	00	N
130	20230905	160914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25200	-450	5	-1.75	8223668100	327970	92.52	25350	25750	24400	33300	18000	25650	25074.34	0.47	0	-725	27250	26450	25750	24950	24250	26100	24600	110	7650	500	18460	50	1	22054300	5558	-6.31	5.27	12	1.49	-3991.00	4781.00	30950	20230814	-18.58	16160	20230707	55.94	30950	-18.58	20230814	16160	55.94	20230707	30950	-18.58	20230814	16160	55.94	20230707	1.94	N	358570	500	110 억		103052	N	N	3655	N	00	N
131	20230905	150929	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25250	-400	5	-1.56	7908195050	315436	88.99	25350	25750	24400	33300	18000	25650	25070.68	0.47	0	-2920	27250	26450	25750	24950	24250	26100	24600	110	7650	500	18460	50	1	22054300	5569	-6.33	5.28	12	1.43	-3991.00	4781.00	30950	20230814	-18.42	16160	20230707	56.25	30950	-18.42	20230814	16160	56.25	20230707	30950	-18.42	20230814	16160	56.25	20230707	1.94	N	358570	500	110 억		103052	N	N	0	N	00	N
132	20230905	140926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25000	-650	5	-2.53	7161699750	285858	80.64	25350	25750	24400	33300	18000	25650	25053.35	0.47	0	-3530	27250	26450	25750	24950	24250	26100	24600	110	7650	500	18460	50	1	22054300	5514	-6.26	5.23	12	1.30	-3991.00	4781.00	30950	20230814	-19.22	16160	20230707	54.70	30950	-19.22	20230814	16160	54.70	20230707	30950	-19.22	20230814	16160	54.70	20230707	1.94	N	358570	500	110 억		103052	N	N	0	N	00	N
133	20230905	130909	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25250	-400	5	-1.56	6369256900	254295	71.74	25350	25750	24400	33300	18000	25650	25046.72	0.47	0	1290	27250	26450	25750	24950	24250	26100	24600	110	7650	500	18460	50	1	22054300	5569	-6.33	5.28	12	1.15	-3991.00	4781.00	30950	20230814	-18.42	16160	20230707	56.25	30950	-18.42	20230814	16160	56.25	20230707	30950	-18.42	20230814	16160	56.25	20230707	1.94	N	358570	500	110 억		103052	N	N	0	N	00	N
134	20230905	120910	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25500	-150	5	-0.58	5160558600	206689	58.31	25350	25650	24400	33300	18000	25650	24967.75	0.47	0	6263	27250	26450	25750	24950	24250	26100	24600	110	7650	500	18460	50	1	22054300	5624	-6.39	5.33	12	0.94	-3991.00	4781.00	30950	20230814	-17.61	16160	20230707	57.80	30950	-17.61	20230814	16160	57.80	20230707	30950	-17.61	20230814	16160	57.80	20230707	1.94	N	358570	500	110 억		103052	N	N	0	N	00	N
135	20230905	110917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25150	-500	5	-1.95	4298868250	172482	48.66	25350	25650	24400	33300	18000	25650	24923.58	0.47	0	3726	27250	26450	25750	24950	24250	26100	24600	110	7650	500	18460	50	1	22054300	5547	-6.30	5.26	12	0.78	-3991.00	4781.00	30950	20230814	-18.74	16160	20230707	55.63	30950	-18.74	20230814	16160	55.63	20230707	30950	-18.74	20230814	16160	55.63	20230707	1.94	N	358570	500	110 억		103052	N	N	0	N	00	N
136	20230905	100905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24900	-750	5	-2.92	2987895250	120220	33.91	25350	25650	24400	33300	18000	25650	24853.56	0.47	0	2809	27250	26450	25750	24950	24250	26100	24600	110	7650	500	18460	50	1	22054300	5492	-6.24	5.21	12	0.55	-3991.00	4781.00	30950	20230814	-19.55	16160	20230707	54.08	30950	-19.55	20230814	16160	54.08	20230707	30950	-19.55	20230814	16160	54.08	20230707	1.94	N	358570	500	110 억		103052	N	N	0	N	00	N
137	20230905	090906	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25200	-450	5	-1.75	352406300	13880	3.92	25350	25650	25150	33300	18000	25650	25389.50	0.47	0	1819	27250	26450	25750	24950	24250	26100	24600	110	7650	500	18460	50	1	22054300	5558	-6.31	5.27	12	0.06	-3991.00	4781.00	30950	20230814	-18.58	16160	20230707	55.94	30950	-18.58	20230814	16160	55.94	20230707	30950	-18.58	20230814	16160	55.94	20230707	1.94	N	358570	500	110 억		103052	N	N	0	N	00	N
138	20230904	160859	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25650	-550	5	-2.10	9002466700	352487	51.91	26150	26550	25050	34050	18350	26200	25539.57	0.62	0	-23088	29900	28050	26950	25100	24000	27500	24550	110	7850	500	18860	50	1	22054300	5657	-6.43	5.36	12	1.60	-3991.00	4781.00	30950	20230814	-17.12	16160	20230707	58.73	30950	-17.12	20230814	16160	58.73	20230707	30950	-17.12	20230814	16160	58.73	20230707	2.11	N	358570	500	110 억		135883	N	N	300	N	00	N
139	20230904	150846	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25700	-500	5	-1.91	8638409100	338292	49.82	26150	26550	25050	34050	18350	26200	25535.17	0.62	0	-24429	29900	28050	26950	25100	24000	27500	24550	110	7850	500	18860	50	1	22054300	5668	-6.44	5.38	12	1.53	-3991.00	4781.00	30950	20230814	-16.96	16160	20230707	59.03	30950	-16.96	20230814	16160	59.03	20230707	30950	-16.96	20230814	16160	59.03	20230707	2.11	N	358570	500	110 억		135883	N	N	300	N	00	N
140	20230904	140845	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26050	-150	5	-0.57	7435854950	291748	42.97	26150	26550	25050	34050	18350	26200	25487.01	0.62	0	-19128	29900	28050	26950	25100	24000	27500	24550	110	7850	500	18860	50	1	22054300	5745	-6.53	5.45	12	1.32	-3991.00	4781.00	30950	20230814	-15.83	16160	20230707	61.20	30950	-15.83	20230814	16160	61.20	20230707	30950	-15.83	20230814	16160	61.20	20230707	2.11	N	358570	500	110 억		135883	N	N	300	N	00	N
141	20230904	130859	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25350	-850	5	-3.24	6385268550	250863	36.94	26150	26550	25050	34050	18350	26200	25452.91	0.62	0	-20546	29900	28050	26950	25100	24000	27500	24550	110	7850	500	18860	50	1	22054300	5591	-6.35	5.30	12	1.14	-3991.00	4781.00	30950	20230814	-18.09	16160	20230707	56.87	30950	-18.09	20230814	16160	56.87	20230707	30950	-18.09	20230814	16160	56.87	20230707	2.11	N	358570	500	110 억		135883	N	N	300	N	00	N
142	20230904	120843	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25500	-700	5	-2.67	5907923650	232106	34.18	26150	26550	25050	34050	18350	26200	25453.24	0.62	0	-21397	29900	28050	26950	25100	24000	27500	24550	110	7850	500	18860	50	1	22054300	5624	-6.39	5.33	12	1.05	-3991.00	4781.00	30950	20230814	-17.61	16160	20230707	57.80	30950	-17.61	20230814	16160	57.80	20230707	30950	-17.61	20230814	16160	57.80	20230707	2.11	N	358570	500	110 억		135883	N	N	300	N	00	N
143	20230904	110827	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25200	-1000	5	-3.82	5086657850	199595	29.39	26150	26550	25050	34050	18350	26200	25484.54	0.62	0	-10339	29900	28050	26950	25100	24000	27500	24550	110	7850	500	18860	50	1	22054300	5558	-6.31	5.27	12	0.91	-3991.00	4781.00	30950	20230814	-18.58	16160	20230707	55.94	30950	-18.58	20230814	16160	55.94	20230707	30950	-18.58	20230814	16160	55.94	20230707	2.11	N	358570	500	110 억		135883	N	N	300	N	00	N
144	20230904	100832	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25200	-1000	5	-3.82	3457943950	134851	19.86	26150	26550	25150	34050	18350	26200	25642.29	0.62	0	-5875	29900	28050	26950	25100	24000	27500	24550	110	7850	500	18860	50	1	22054300	5558	-6.31	5.27	12	0.61	-3991.00	4781.00	30950	20230814	-18.58	16160	20230707	55.94	30950	-18.58	20230814	16160	55.94	20230707	30950	-18.58	20230814	16160	55.94	20230707	2.11	N	358570	500	110 억		135883	N	N	300	N	00	N
145	20230904	090844	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25900	-300	5	-1.15	721657950	28044	4.13	26150	26150	25600	34050	18350	26200	25731.39	0.62	0	5100	29900	28050	26950	25100	24000	27500	24550	110	7850	500	18860	50	1	22054300	5712	-6.49	5.42	12	0.13	-3991.00	4781.00	30950	20230814	-16.32	16160	20230707	60.27	30950	-16.32	20230814	16160	60.27	20230707	30950	-16.32	20230814	16160	60.27	20230707	2.11	N	358570	500	110 억		135883	N	N	300	N	00	N
146	20230901	160836	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26200	-600	5	-2.24	18254106500	672434	60.90	27850	28800	25850	34800	18800	26800	27151.89	0.92	0	-78409	29033	27916	26883	25766	24733	28475	26325	110	8000	500	19290	50	1	22054300	5778	-6.56	5.48	12	3.05	-3991.00	4781.00	30950	20230814	-15.35	16160	20230707	62.13	30950	-15.35	20230814	16160	62.13	20230707	30950	-15.35	20230814	16160	62.13	20230707	2.03	N	358570	500	110 억		202443	N	N	300	N	00	N
147	20230901	150850	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26050	-750	5	-2.80	17374194850	638891	57.86	27850	28800	25850	34800	18800	26800	27194.30	0.92	0	-77665	29033	27916	26883	25766	24733	28475	26325	110	8000	500	19290	50	1	22054300	5745	-6.53	5.45	12	2.90	-3991.00	4781.00	30950	20230814	-15.83	16160	20230707	61.20	30950	-15.83	20230814	16160	61.20	20230707	30950	-15.83	20230814	16160	61.20	20230707	2.03	N	358570	500	110 억		202443	N	N	1274	N	00	N
148	20230901	140850	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26550	-250	5	-0.93	14871082400	543035	49.18	27850	28800	26400	34800	18800	26800	27385.13	0.92	0	-87313	29033	27916	26883	25766	24733	28475	26325	110	8000	500	19290	50	1	22054300	5855	-6.65	5.55	12	2.46	-3991.00	4781.00	30950	20230814	-14.22	16160	20230707	64.29	30950	-14.22	20230814	16160	64.29	20230707	30950	-14.22	20230814	16160	64.29	20230707	2.03	N	358570	500	110 억		202443	N	N	1274	N	00	N
149	20230901	130822	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26800	0	3	0.00	13729169400	500250	45.30	27850	28800	26450	34800	18800	26800	27444.62	0.92	0	-77817	29033	27916	26883	25766	24733	28475	26325	110	8000	500	19290	50	1	22054300	5911	-6.72	5.61	12	2.27	-3991.00	4781.00	30950	20230814	-13.41	16160	20230707	65.84	30950	-13.41	20230814	16160	65.84	20230707	30950	-13.41	20230814	16160	65.84	20230707	2.03	N	358570	500	110 억		202443	N	N	1274	N	00	N
150	20230901	120835	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27050	250	2	0.93	12285391300	446307	40.42	27850	28800	26600	34800	18800	26800	27526.77	0.92	0	-64023	29033	27916	26883	25766	24733	28475	26325	110	8000	500	19290	50	1	22054300	5966	-6.78	5.66	12	2.02	-3991.00	4781.00	30950	20230814	-12.60	16160	20230707	67.39	30950	-12.60	20230814	16160	67.39	20230707	30950	-12.60	20230814	16160	67.39	20230707	2.03	N	358570	500	110 억		202443	N	N	1274	N	00	N
151	20230901	110833	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	300	2	1.12	11483305800	416825	37.75	27850	28800	26600	34800	18800	26800	27549.47	0.92	0	-63785	29033	27916	26883	25766	24733	28475	26325	110	8000	500	19290	50	1	22054300	5977	-6.79	5.67	12	1.89	-3991.00	4781.00	30950	20230814	-12.44	16160	20230707	67.70	30950	-12.44	20230814	16160	67.70	20230707	30950	-12.44	20230814	16160	67.70	20230707	2.03	N	358570	500	110 억		202443	N	N	1274	N	00	N
152	20230901	100828	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27050	250	2	0.93	9813141900	355006	32.15	27850	28800	26600	34800	18800	26800	27642.19	0.92	0	-61500	29033	27916	26883	25766	24733	28475	26325	110	8000	500	19290	50	1	22054300	5966	-6.78	5.66	12	1.61	-3991.00	4781.00	30950	20230814	-12.60	16160	20230707	67.39	30950	-12.60	20230814	16160	67.39	20230707	30950	-12.60	20230814	16160	67.39	20230707	2.03	N	358570	500	110 억		202443	N	N	1274	N	00	N
153	20230901	090816	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27700	900	2	3.36	4784618250	170327	15.43	27850	28800	27350	34800	18800	26800	28090.78	0.92	0	-38704	29033	27916	26883	25766	24733	28475	26325	110	8000	500	19290	50	1	22054300	6109	-6.94	5.79	12	0.77	-3991.00	4781.00	30950	20230814	-10.50	16160	20230707	71.41	30950	-10.50	20230814	16160	71.41	20230707	30950	-10.50	20230814	16160	71.41	20230707	2.03	N	358570	500	110 억		202443	N	N	1274	N	00	N