KissMeData/036120/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	160426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4250	-65	5	-1.51	9035460985	2103910	27.81	4390	4430	4140	5600	3025	4315	4294.40	2.04	0	53533	4731	4522	4231	4022	3731	4627	4127	178	1285	500	2840	5	1	35500000	1509	63.43	4.94	12	5.93	67.00	860.00	5220	20221020	-18.58	3265	20220928	30.17	5030	-15.51	20230310	3290	29.18	20230728	5220	-18.58	20221020	3265	30.17	20220928	6.42	N	036120	500	177 억		722591	N	N	0	N	00	N
3	20230927	150428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4290	-25	5	-0.58	8261652175	1921694	25.40	4390	4430	4140	5600	3025	4315	4298.96	2.04	0	40830	4731	4522	4231	4022	3731	4627	4127	178	1285	500	2840	5	1	35500000	1523	64.03	4.99	12	5.41	67.00	860.00	5220	20221020	-17.82	3265	20220928	31.39	5030	-14.71	20230310	3290	30.40	20230728	5220	-17.82	20221020	3265	31.39	20220928	6.42	N	036120	500	177 억		722591	N	N	0	N	00	N
4	20230927	140428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4280	-35	5	-0.81	7583261535	1763627	23.31	4390	4430	4140	5600	3025	4315	4299.61	2.04	0	17614	4731	4522	4231	4022	3731	4627	4127	178	1285	500	2840	5	1	35500000	1519	63.88	4.98	12	4.97	67.00	860.00	5220	20221020	-18.01	3265	20220928	31.09	5030	-14.91	20230310	3290	30.09	20230728	5220	-18.01	20221020	3265	31.09	20220928	6.42	N	036120	500	177 억		722591	N	N	0	N	00	N
5	20230927	130424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4260	-55	5	-1.27	7222403910	1679102	22.19	4390	4430	4140	5600	3025	4315	4301.16	2.04	0	-5325	4731	4522	4231	4022	3731	4627	4127	178	1285	500	2840	5	1	35500000	1512	63.58	4.95	12	4.73	67.00	860.00	5220	20221020	-18.39	3265	20220928	30.47	5030	-15.31	20230310	3290	29.48	20230728	5220	-18.39	20221020	3265	30.47	20220928	6.42	N	036120	500	177 억		722591	N	N	0	N	00	N
6	20230927	120424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4365	50	2	1.16	6600233660	1534247	20.28	4390	4430	4140	5600	3025	4315	4301.74	2.04	0	-6647	4731	4522	4231	4022	3731	4627	4127	178	1285	500	2840	5	1	35500000	1550	65.15	5.08	12	4.32	67.00	860.00	5220	20221020	-16.38	3265	20220928	33.69	5030	-13.22	20230310	3290	32.67	20230728	5220	-16.38	20221020	3265	33.69	20220928	6.42	N	036120	500	177 억		722591	N	N	0	N	00	N
7	20230927	110426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4285	-30	5	-0.70	5977951710	1390523	18.38	4390	4430	4140	5600	3025	4315	4298.80	2.04	0	-21867	4731	4522	4231	4022	3731	4627	4127	178	1285	500	2840	5	1	35500000	1521	63.96	4.98	12	3.92	67.00	860.00	5220	20221020	-17.91	3265	20220928	31.24	5030	-14.81	20230310	3290	30.24	20230728	5220	-17.91	20221020	3265	31.24	20220928	6.42	N	036120	500	177 억		722591	N	N	0	N	00	N
8	20230927	100424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4275	-40	5	-0.93	4929338225	1145890	15.15	4390	4430	4140	5600	3025	4315	4301.48	2.04	0	-61788	4731	4522	4231	4022	3731	4627	4127	178	1285	500	2840	5	1	35500000	1518	63.81	4.97	12	3.23	67.00	860.00	5220	20221020	-18.10	3265	20220928	30.93	5030	-15.01	20230310	3290	29.94	20230728	5220	-18.10	20221020	3265	30.93	20220928	6.42	N	036120	500	177 억		722591	N	N	0	N	00	N
9	20230927	090431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4275	-40	5	-0.93	1820926940	418600	5.53	4390	4430	4250	5600	3025	4315	4352.08	2.04	0	-89551	4731	4522	4231	4022	3731	4627	4127	178	1285	500	2840	5	1	35500000	1518	63.81	4.97	12	1.18	67.00	860.00	5220	20221020	-18.10	3265	20220928	30.93	5030	-15.01	20230310	3290	29.94	20230728	5220	-18.10	20221020	3265	30.93	20220928	6.42	N	036120	500	177 억		722591	N	N	0	N	00	N
10	20230926	160424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4315	415	2	10.64	31552461505	7375945	613.65	3980	4440	3940	5070	2730	3900	4277.78	1.40	0	235816	4136	4017	3951	3832	3766	4077	3892	178	1170	500	2570	5	1	35500000	1532	64.40	5.02	12	20.78	67.00	860.00	5220	20221020	-17.34	3265	20220928	32.16	5030	-14.21	20230310	3290	31.16	20230728	5220	-17.34	20221020	2905	48.54	20220926	6.18	N	036120	500	177 억		495264	N	N	0	N	00	N
11	20230926	150426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4295	395	2	10.13	26943069780	6294672	523.70	3980	4440	3940	5070	2730	3900	4280.44	1.40	0	262161	4136	4017	3951	3832	3766	4077	3892	178	1170	500	2570	5	1	35500000	1525	64.10	4.99	12	17.73	67.00	860.00	5220	20221020	-17.72	3265	20220928	31.55	5030	-14.61	20230310	3290	30.55	20230728	5220	-17.72	20221020	2905	47.85	20220926	6.18	N	036120	500	177 억		495264	N	N	0	N	00	N
12	20230926	140420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4280	380	2	9.74	25504436615	5958103	495.69	3980	4440	3940	5070	2730	3900	4280.78	1.40	0	196760	4136	4017	3951	3832	3766	4077	3892	178	1170	500	2570	5	1	35500000	1519	63.88	4.98	12	16.78	67.00	860.00	5220	20221020	-18.01	3265	20220928	31.09	5030	-14.91	20230310	3290	30.09	20230728	5220	-18.01	20221020	2905	47.33	20220926	6.18	N	036120	500	177 억		495264	N	N	0	N	00	N
13	20230926	130421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4260	360	2	9.23	23792480815	5557743	462.39	3980	4440	3940	5070	2730	3900	4281.12	1.40	0	177726	4136	4017	3951	3832	3766	4077	3892	178	1170	500	2570	5	1	35500000	1512	63.58	4.95	12	15.66	67.00	860.00	5220	20221020	-18.39	3265	20220928	30.47	5030	-15.31	20230310	3290	29.48	20230728	5220	-18.39	20221020	2905	46.64	20220926	6.18	N	036120	500	177 억		495264	N	N	0	N	00	N
14	20230926	120424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4260	360	2	9.23	21859517630	5106355	424.83	3980	4440	3940	5070	2730	3900	4281.02	1.40	0	101922	4136	4017	3951	3832	3766	4077	3892	178	1170	500	2570	5	1	35500000	1512	63.58	4.95	12	14.38	67.00	860.00	5220	20221020	-18.39	3265	20220928	30.47	5030	-15.31	20230310	3290	29.48	20230728	5220	-18.39	20221020	2905	46.64	20220926	6.18	N	036120	500	177 억		495264	N	N	0	N	00	N
15	20230926	110423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4330	430	2	11.03	17365133815	4066618	338.33	3980	4440	3940	5070	2730	3900	4270.37	1.40	0	64723	4136	4017	3951	3832	3766	4077	3892	178	1170	500	2570	5	1	35500000	1537	64.63	5.03	12	11.46	67.00	860.00	5220	20221020	-17.05	3265	20220928	32.62	5030	-13.92	20230310	3290	31.61	20230728	5220	-17.05	20221020	2905	49.05	20220926	6.18	N	036120	500	177 억		495264	N	N	0	N	00	N
16	20230926	100422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4215	315	2	8.08	8466947130	2011091	167.32	3980	4350	3940	5070	2730	3900	4210.48	1.40	0	105731	4136	4017	3951	3832	3766	4077	3892	178	1170	500	2570	5	1	35500000	1496	62.91	4.90	12	5.67	67.00	860.00	5220	20221020	-19.25	3265	20220928	29.10	5030	-16.20	20230310	3290	28.12	20230728	5220	-19.25	20221020	2905	45.09	20220926	6.18	N	036120	500	177 억		495264	N	N	0	N	00	N
17	20230926	090422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	80	2	2.05	225858260	56677	4.72	3980	4020	3955	5070	2730	3900	3988.59	1.40	0	-402	4136	4017	3951	3832	3766	4077	3892	178	1170	500	2570	5	1	35500000	1413	59.40	4.63	12	0.16	67.00	860.00	5220	20221020	-23.75	3265	20220928	21.90	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2905	37.01	20220926	6.18	N	036120	500	177 억		495264	N	N	0	N	00	N
18	20230925	160422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	10	2	0.26	4659942575	1176838	6.19	3895	4070	3885	5050	2725	3890	3960.03	1.18	0	74700	5116	4502	4196	3582	3276	4350	3430	178	1160	500	2560	5	1	35500000	1385	58.21	4.53	12	3.32	67.00	860.00	5220	20221020	-25.29	2905	20220926	34.25	5030	-22.47	20230310	3290	18.54	20230728	5220	-25.29	20221020	2905	34.25	20220926	6.06	N	036120	500	177 억		419713	N	N	0	N	00	N
19	20230925	150425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3920	30	2	0.77	4277849605	1079147	5.67	3895	4070	3885	5050	2725	3890	3964.34	1.18	0	58412	5116	4502	4196	3582	3276	4350	3430	178	1160	500	2560	5	1	35500000	1392	58.51	4.56	12	3.04	67.00	860.00	5220	20221020	-24.90	2905	20220926	34.94	5030	-22.07	20230310	3290	19.15	20230728	5220	-24.90	20221020	2905	34.94	20220926	6.06	N	036120	500	177 억		419713	N	N	0	N	00	N
20	20230925	140418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	25	2	0.64	3919622995	988151	5.19	3895	4070	3885	5050	2725	3890	3966.89	1.18	0	44529	5116	4502	4196	3582	3276	4350	3430	178	1160	500	2560	5	1	35500000	1390	58.43	4.55	12	2.78	67.00	860.00	5220	20221020	-25.00	2905	20220926	34.77	5030	-22.17	20230310	3290	19.00	20230728	5220	-25.00	20221020	2905	34.77	20220926	6.06	N	036120	500	177 억		419713	N	N	0	N	00	N
21	20230925	130419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	105	2	2.70	3613623085	910408	4.79	3895	4070	3885	5050	2725	3890	3969.53	1.18	0	36880	5116	4502	4196	3582	3276	4350	3430	178	1160	500	2560	5	1	35500000	1418	59.63	4.65	12	2.56	67.00	860.00	5220	20221020	-23.47	2905	20220926	37.52	5030	-20.58	20230310	3290	21.43	20230728	5220	-23.47	20221020	2905	37.52	20220926	6.06	N	036120	500	177 억		419713	N	N	0	N	00	N
22	20230925	120424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	70	2	1.80	3343094620	842220	4.43	3895	4070	3885	5050	2725	3890	3969.71	1.18	0	46009	5116	4502	4196	3582	3276	4350	3430	178	1160	500	2560	5	1	35500000	1406	59.10	4.60	12	2.37	67.00	860.00	5220	20221020	-24.14	2905	20220926	36.32	5030	-21.27	20230310	3290	20.36	20230728	5220	-24.14	20221020	2905	36.32	20220926	6.06	N	036120	500	177 억		419713	N	N	0	N	00	N
23	20230925	110419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	85	2	2.19	2979333790	751280	3.95	3895	4070	3885	5050	2725	3890	3966.02	1.18	0	38415	5116	4502	4196	3582	3276	4350	3430	178	1160	500	2560	5	1	35500000	1411	59.33	4.62	12	2.12	67.00	860.00	5220	20221020	-23.85	2905	20220926	36.83	5030	-20.97	20230310	3290	20.82	20230728	5220	-23.85	20221020	2905	36.83	20220926	6.06	N	036120	500	177 억		419713	N	N	0	N	00	N
24	20230925	100421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	100	2	2.57	2122957855	538449	2.83	3895	4070	3885	5050	2725	3890	3943.06	1.18	0	33349	5116	4502	4196	3582	3276	4350	3430	178	1160	500	2560	5	1	35500000	1416	59.55	4.64	12	1.52	67.00	860.00	5220	20221020	-23.56	2905	20220926	37.35	5030	-20.68	20230310	3290	21.28	20230728	5220	-23.56	20221020	2905	37.35	20220926	6.06	N	036120	500	177 억		419713	N	N	0	N	00	N
25	20230925	090421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3910	20	2	0.51	486691140	124358	0.65	3895	3960	3895	5050	2725	3890	3914.29	1.18	0	4440	5116	4502	4196	3582	3276	4350	3430	178	1160	500	2560	5	1	35500000	1388	58.36	4.55	12	0.35	67.00	860.00	5220	20221020	-25.10	2905	20220926	34.60	5030	-22.27	20230310	3290	18.84	20230728	5220	-25.10	20221020	2905	34.60	20220926	6.06	N	036120	500	177 억		419713	N	N	0	N	00	N
26	20230922	160434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3890	-235	5	-5.70	85626922465	18935414	4096.38	4240	4810	3890	5360	2890	4125	4523.03	1.02	0	57229	4281	4202	4121	4042	3961	4162	4002	178	1235	500	2720	5	1	35500000	1381	58.06	4.52	12	53.34	67.00	860.00	5220	20221020	-25.48	2705	20220923	43.81	5030	-22.66	20230310	3290	18.24	20230728	5220	-25.48	20221020	2705	43.81	20220923	6.10	N	036120	500	177 억		360836	N	N	0	N	00	N
27	20230922	150431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	-65	5	-1.58	82263219000	18086289	3912.69	4240	4810	4035	5360	2890	4125	4548.37	1.02	0	6135	4281	4202	4121	4042	3961	4162	4002	178	1235	500	2720	5	1	35500000	1441	60.60	4.72	12	50.95	67.00	860.00	5220	20221020	-22.22	2705	20220923	50.09	5030	-19.28	20230310	3290	23.40	20230728	5220	-22.22	20221020	2705	50.09	20220923	6.10	N	036120	500	177 억		360836	N	N	0	N	00	N
28	20230922	140432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4205	80	2	1.94	76515170875	16709990	3614.95	4240	4810	4115	5360	2890	4125	4579.01	1.02	0	-14496	4281	4202	4121	4042	3961	4162	4002	178	1235	500	2720	5	1	35500000	1493	62.76	4.89	12	47.07	67.00	860.00	5220	20221020	-19.44	2705	20220923	55.45	5030	-16.40	20230310	3290	27.81	20230728	5220	-19.44	20221020	2705	55.45	20220923	6.10	N	036120	500	177 억		360836	N	N	0	N	00	N
29	20230922	130408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4490	365	2	8.85	67332806990	14604053	3159.36	4240	4810	4190	5360	2890	4125	4610.56	1.02	0	110100	4281	4202	4121	4042	3961	4162	4002	178	1235	500	2720	5	1	35500000	1594	67.01	5.22	12	41.14	67.00	860.00	5220	20221020	-13.98	2705	20220923	65.99	5030	-10.74	20230310	3290	36.47	20230728	5220	-13.98	20221020	2705	65.99	20220923	6.10	N	036120	500	177 억		360836	N	N	0	N	00	N
30	20230922	120405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	325	2	7.88	61375407740	13275929	2872.04	4240	4810	4190	5360	2890	4125	4623.06	1.02	0	140471	4281	4202	4121	4042	3961	4162	4002	178	1235	500	2720	5	1	35500000	1580	66.42	5.17	12	37.40	67.00	860.00	5220	20221020	-14.75	2705	20220923	64.51	5030	-11.53	20230310	3290	35.26	20230728	5220	-14.75	20221020	2705	64.51	20220923	6.10	N	036120	500	177 억		360836	N	N	0	N	00	N
31	20230922	110405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4720	595	2	14.42	50414590140	10874330	2352.49	4240	4810	4190	5360	2890	4125	4636.11	1.02	0	143458	4281	4202	4121	4042	3961	4162	4002	178	1235	500	2720	5	1	35500000	1676	70.45	5.49	12	30.63	67.00	860.00	5220	20221020	-9.58	2705	20220923	74.49	5030	-6.16	20230310	3290	43.47	20230728	5220	-9.58	20221020	2705	74.49	20220923	6.10	N	036120	500	177 억		360836	N	N	0	N	00	N
32	20230922	100405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4690	565	2	13.70	34249707350	7464370	1614.80	4240	4765	4190	5360	2890	4125	4588.43	1.02	0	97496	4281	4202	4121	4042	3961	4162	4002	178	1235	500	2720	5	1	35500000	1665	70.00	5.45	12	21.03	67.00	860.00	5220	20221020	-10.15	2705	20220923	73.38	5030	-6.76	20230310	3290	42.55	20230728	5220	-10.15	20221020	2705	73.38	20220923	6.10	N	036120	500	177 억		360836	N	N	0	N	00	N
33	20230922	090401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4290	165	2	4.00	1002638360	235780	51.01	4240	4295	4190	5360	2890	4125	4252.43	1.02	0	-29420	4281	4202	4121	4042	3961	4162	4002	178	1235	500	2720	5	1	35500000	1523	64.03	4.99	12	0.66	67.00	860.00	5220	20221020	-17.82	2705	20220923	58.60	5030	-14.71	20230310	3290	30.40	20230728	5220	-17.82	20221020	2705	58.60	20220923	6.10	N	036120	500	177 억		360836	N	N	0	N	00	N
34	20230921	160407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	85	2	2.10	1846290000	449180	89.73	4135	4200	4040	5250	2830	4040	4110.41	1.06	0	-15219	4320	4180	4060	3920	3800	4250	3990	178	1210	500	2660	5	1	35500000	1464	61.57	4.80	12	1.27	67.00	860.00	5220	20221020	-20.98	2705	20220923	52.50	5030	-17.99	20230310	3290	25.38	20230728	5220	-20.98	20221020	2705	52.50	20220923	6.14	N	036120	500	177 억		376054	N	N	0	N	00	N
35	20230921	150400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	70	2	1.73	1696403310	412756	82.46	4135	4200	4040	5250	2830	4040	4110.01	1.06	0	-15177	4320	4180	4060	3920	3800	4250	3990	178	1210	500	2660	5	1	35500000	1459	61.34	4.78	12	1.16	67.00	860.00	5220	20221020	-21.26	2705	20220923	51.94	5030	-18.29	20230310	3290	24.92	20230728	5220	-21.26	20221020	2705	51.94	20220923	6.14	N	036120	500	177 억		376054	N	N	0	N	00	N
36	20230921	140403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	65	2	1.61	1529314870	371915	74.30	4135	4200	4040	5250	2830	4040	4112.07	1.06	0	-13840	4320	4180	4060	3920	3800	4250	3990	178	1210	500	2660	5	1	35500000	1457	61.27	4.77	12	1.05	67.00	860.00	5220	20221020	-21.36	2705	20220923	51.76	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	2705	51.76	20220923	6.14	N	036120	500	177 억		376054	N	N	0	N	00	N
37	20230921	130400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	100	2	2.48	1282777830	312241	62.38	4135	4200	4040	5250	2830	4040	4108.38	1.06	0	-27362	4320	4180	4060	3920	3800	4250	3990	178	1210	500	2660	5	1	35500000	1470	61.79	4.81	12	0.88	67.00	860.00	5220	20221020	-20.69	2705	20220923	53.05	5030	-17.69	20230310	3290	25.84	20230728	5220	-20.69	20221020	2705	53.05	20220923	6.14	N	036120	500	177 억		376054	N	N	0	N	00	N
38	20230921	120358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	45	2	1.11	932538465	227491	45.45	4135	4200	4040	5250	2830	4040	4099.33	1.06	0	-37786	4320	4180	4060	3920	3800	4250	3990	178	1210	500	2660	5	1	35500000	1450	60.97	4.75	12	0.64	67.00	860.00	5220	20221020	-21.74	2705	20220923	51.02	5030	-18.79	20230310	3290	24.16	20230728	5220	-21.74	20221020	2705	51.02	20220923	6.14	N	036120	500	177 억		376054	N	N	0	N	00	N
39	20230921	110407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	50	2	1.24	853492105	208083	41.57	4135	4200	4040	5250	2830	4040	4101.80	1.06	0	-40211	4320	4180	4060	3920	3800	4250	3990	178	1210	500	2660	5	1	35500000	1452	61.04	4.76	12	0.59	67.00	860.00	5220	20221020	-21.65	2705	20220923	51.20	5030	-18.69	20230310	3290	24.32	20230728	5220	-21.65	20221020	2705	51.20	20220923	6.14	N	036120	500	177 억		376054	N	N	0	N	00	N
40	20230921	100400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	50	2	1.24	695776985	169515	33.86	4135	4200	4040	5250	2830	4040	4104.66	1.06	0	-48577	4320	4180	4060	3920	3800	4250	3990	178	1210	500	2660	5	1	35500000	1452	61.04	4.76	12	0.48	67.00	860.00	5220	20221020	-21.65	2705	20220923	51.20	5030	-18.69	20230310	3290	24.32	20230728	5220	-21.65	20221020	2705	51.20	20220923	6.14	N	036120	500	177 억		376054	N	N	0	N	00	N
41	20230921	090405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	55	2	1.36	322152010	77808	15.54	4135	4200	4085	5250	2830	4040	4140.83	1.06	0	-29663	4320	4180	4060	3920	3800	4250	3990	178	1210	500	2660	5	1	35500000	1454	61.12	4.76	12	0.22	67.00	860.00	5220	20221020	-21.55	2705	20220923	51.39	5030	-18.59	20230310	3290	24.47	20230728	5220	-21.55	20221020	2705	51.39	20220923	6.14	N	036120	500	177 억		376054	N	N	0	N	00	N
42	20230920	160406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	70	2	1.76	2035850280	499017	379.15	3945	4200	3940	5160	2780	3970	4079.83	0.96	0	38551	4030	4000	3955	3925	3880	4015	3940	178	1190	500	2620	5	1	35500000	1434	60.30	4.70	12	1.41	67.00	860.00	5220	20221020	-22.61	2705	20220923	49.35	5030	-19.68	20230310	3290	22.80	20230728	5220	-22.61	20221020	2705	49.35	20220923	6.28	N	036120	500	177 억		340251	N	N	0	N	00	N
43	20230920	150355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4025	55	2	1.39	1923864080	471205	358.02	3945	4200	3940	5160	2780	3970	4082.91	0.96	0	27905	4030	4000	3955	3925	3880	4015	3940	178	1190	500	2620	5	1	35500000	1429	60.07	4.68	12	1.33	67.00	860.00	5220	20221020	-22.89	2705	20220923	48.80	5030	-19.98	20230310	3290	22.34	20230728	5220	-22.89	20221020	2705	48.80	20220923	6.28	N	036120	500	177 억		340251	N	N	0	N	00	N
44	20230920	140359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4080	110	2	2.77	1758675495	430191	326.86	3945	4200	3940	5160	2780	3970	4088.18	0.96	0	20260	4030	4000	3955	3925	3880	4015	3940	178	1190	500	2620	5	1	35500000	1448	60.90	4.74	12	1.21	67.00	860.00	5220	20221020	-21.84	2705	20220923	50.83	5030	-18.89	20230310	3290	24.01	20230728	5220	-21.84	20221020	2705	50.83	20220923	6.28	N	036120	500	177 억		340251	N	N	0	N	00	N
45	20230920	130358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4075	105	2	2.64	1548777860	378704	287.74	3945	4200	3940	5160	2780	3970	4089.74	0.96	0	4573	4030	4000	3955	3925	3880	4015	3940	178	1190	500	2620	5	1	35500000	1447	60.82	4.74	12	1.07	67.00	860.00	5220	20221020	-21.93	2705	20220923	50.65	5030	-18.99	20230310	3290	23.86	20230728	5220	-21.93	20221020	2705	50.65	20220923	6.28	N	036120	500	177 억		340251	N	N	0	N	00	N
46	20230920	120357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4075	105	2	2.64	495439720	122992	93.45	3945	4095	3940	5160	2780	3970	4028.32	0.96	0	-586	4030	4000	3955	3925	3880	4015	3940	178	1190	500	2620	5	1	35500000	1447	60.82	4.74	12	0.35	67.00	860.00	5220	20221020	-21.93	2705	20220923	50.65	5030	-18.99	20230310	3290	23.86	20230728	5220	-21.93	20221020	2705	50.65	20220923	6.28	N	036120	500	177 억		340251	N	N	0	N	00	N
47	20230920	110401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	50	2	1.26	337848750	84262	64.02	3945	4065	3940	5160	2780	3970	4009.60	0.96	0	-7149	4030	4000	3955	3925	3880	4015	3940	178	1190	500	2620	5	1	35500000	1427	60.00	4.67	12	0.24	67.00	860.00	5220	20221020	-22.99	2705	20220923	48.61	5030	-20.08	20230310	3290	22.19	20230728	5220	-22.99	20221020	2705	48.61	20220923	6.28	N	036120	500	177 억		340251	N	N	0	N	00	N
48	20230920	100352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	5	2	0.13	91305950	23005	17.48	3945	3995	3940	5160	2780	3970	3968.95	0.96	0	2161	4030	4000	3955	3925	3880	4015	3940	178	1190	500	2620	5	1	35500000	1411	59.33	4.62	12	0.06	67.00	860.00	5220	20221020	-23.85	2705	20220923	46.95	5030	-20.97	20230310	3290	20.82	20230728	5220	-23.85	20221020	2705	46.95	20220923	6.28	N	036120	500	177 억		340251	N	N	0	N	00	N
49	20230920	090358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	0	3	0.00	24137260	6100	4.63	3945	3980	3940	5160	2780	3970	3956.49	0.96	0	1434	4030	4000	3955	3925	3880	4015	3940	178	1190	500	2620	5	1	35500000	1409	59.25	4.62	12	0.02	67.00	860.00	5220	20221020	-23.95	2705	20220923	46.77	5030	-21.07	20230310	3290	20.67	20230728	5220	-23.95	20221020	2705	46.77	20220923	6.28	N	036120	500	177 억		340251	N	N	0	N	00	N
50	20230919	160355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	10	2	0.25	513006385	130246	69.72	3935	3985	3910	5140	2775	3960	3938.72	0.89	0	24154	4070	4015	3975	3920	3880	3995	3900	178	1180	500	2610	5	1	35500000	1409	59.25	4.62	12	0.37	67.00	860.00	5220	20221020	-23.95	2705	20220923	46.77	5030	-21.07	20230310	3290	20.67	20230728	5220	-23.95	20221020	2705	46.77	20220923	6.34	N	036120	500	177 억		316097	N	N	0	N	00	N
51	20230919	150354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	10	2	0.25	476186970	120934	64.73	3935	3985	3910	5140	2775	3960	3937.55	0.89	0	22686	4070	4015	3975	3920	3880	3995	3900	178	1180	500	2610	5	1	35500000	1409	59.25	4.62	12	0.34	67.00	860.00	5220	20221020	-23.95	2705	20220923	46.77	5030	-21.07	20230310	3290	20.67	20230728	5220	-23.95	20221020	2705	46.77	20220923	6.34	N	036120	500	177 억		316097	N	N	0	N	00	N
52	20230919	140353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	0	3	0.00	410579660	104368	55.86	3935	3975	3910	5140	2775	3960	3933.92	0.89	0	13542	4070	4015	3975	3920	3880	3995	3900	178	1180	500	2610	5	1	35500000	1406	59.10	4.60	12	0.29	67.00	860.00	5220	20221020	-24.14	2705	20220923	46.40	5030	-21.27	20230310	3290	20.36	20230728	5220	-24.14	20221020	2705	46.40	20220923	6.34	N	036120	500	177 억		316097	N	N	0	N	00	N
53	20230919	130350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3935	-25	5	-0.63	345056705	87745	46.97	3935	3975	3910	5140	2775	3960	3932.45	0.89	0	11967	4070	4015	3975	3920	3880	3995	3900	178	1180	500	2610	5	1	35500000	1397	58.73	4.58	12	0.25	67.00	860.00	5220	20221020	-24.62	2705	20220923	45.47	5030	-21.77	20230310	3290	19.60	20230728	5220	-24.62	20221020	2705	45.47	20220923	6.34	N	036120	500	177 억		316097	N	N	0	N	00	N
54	20230919	120401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	-5	5	-0.13	320119190	81416	43.58	3935	3975	3910	5140	2775	3960	3931.84	0.89	0	11292	4070	4015	3975	3920	3880	3995	3900	178	1180	500	2610	5	1	35500000	1404	59.03	4.60	12	0.23	67.00	860.00	5220	20221020	-24.23	2705	20220923	46.21	5030	-21.37	20230310	3290	20.21	20230728	5220	-24.23	20221020	2705	46.21	20220923	6.34	N	036120	500	177 억		316097	N	N	0	N	00	N
55	20230919	110400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3945	-15	5	-0.38	228669670	58101	31.10	3935	3975	3910	5140	2775	3960	3935.66	0.89	0	10155	4070	4015	3975	3920	3880	3995	3900	178	1180	500	2610	5	1	35500000	1400	58.88	4.59	12	0.16	67.00	860.00	5220	20221020	-24.43	2705	20220923	45.84	5030	-21.57	20230310	3290	19.91	20230728	5220	-24.43	20221020	2705	45.84	20220923	6.34	N	036120	500	177 억		316097	N	N	0	N	00	N
56	20230919	100356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	-5	5	-0.13	136524285	34646	18.54	3935	3975	3920	5140	2775	3960	3940.46	0.89	0	2849	4070	4015	3975	3920	3880	3995	3900	178	1180	500	2610	5	1	35500000	1404	59.03	4.60	12	0.10	67.00	860.00	5220	20221020	-24.23	2705	20220923	46.21	5030	-21.37	20230310	3290	20.21	20230728	5220	-24.23	20221020	2705	46.21	20220923	6.34	N	036120	500	177 억		316097	N	N	0	N	00	N
57	20230919	090355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	-5	5	-0.13	15055650	3823	2.05	3935	3960	3935	5140	2775	3960	3937.26	0.89	0	-228	4070	4015	3975	3920	3880	3995	3900	178	1180	500	2610	5	1	35500000	1404	59.03	4.60	12	0.01	67.00	860.00	5220	20221020	-24.23	2705	20220923	46.21	5030	-21.37	20230310	3290	20.21	20230728	5220	-24.23	20221020	2705	46.21	20220923	6.34	N	036120	500	177 억		316097	N	N	0	N	00	N
58	20230918	160358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	-30	5	-0.75	736837320	185798	133.07	3965	4030	3935	5180	2795	3990	3965.80	0.92	0	-10805	4090	4040	4000	3950	3910	4020	3930	178	1190	500	2630	5	1	35500000	1406	59.10	4.60	12	0.52	67.00	860.00	5220	20221020	-24.14	2705	20220923	46.40	5030	-21.27	20230310	3290	20.36	20230728	5220	-24.14	20221020	2705	46.40	20220923	6.34	N	036120	500	177 억		326902	N	N	0	N	00	N
59	20230918	150354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	-20	5	-0.50	662362220	166913	119.55	3965	4030	3935	5180	2795	3990	3968.31	0.92	0	-10656	4090	4040	4000	3950	3910	4020	3930	178	1190	500	2630	5	1	35500000	1409	59.25	4.62	12	0.47	67.00	860.00	5220	20221020	-23.95	2705	20220923	46.77	5030	-21.07	20230310	3290	20.67	20230728	5220	-23.95	20221020	2705	46.77	20220923	6.34	N	036120	500	177 억		326902	N	N	0	N	00	N
60	20230918	140403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-10	5	-0.25	523638500	131964	94.51	3965	4030	3935	5180	2795	3990	3968.04	0.92	0	-10010	4090	4040	4000	3950	3910	4020	3930	178	1190	500	2630	5	1	35500000	1413	59.40	4.63	12	0.37	67.00	860.00	5220	20221020	-23.75	2705	20220923	47.13	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2705	47.13	20220923	6.34	N	036120	500	177 억		326902	N	N	0	N	00	N
61	20230918	130355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	-25	5	-0.63	356192905	89571	64.15	3965	4030	3945	5180	2795	3990	3976.65	0.92	0	-4451	4090	4040	4000	3950	3910	4020	3930	178	1190	500	2630	5	1	35500000	1408	59.18	4.61	12	0.25	67.00	860.00	5220	20221020	-24.04	2705	20220923	46.58	5030	-21.17	20230310	3290	20.52	20230728	5220	-24.04	20221020	2705	46.58	20220923	6.34	N	036120	500	177 억		326902	N	N	0	N	00	N
62	20230918	120356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-10	5	-0.25	330128240	83003	59.45	3965	4030	3945	5180	2795	3990	3977.30	0.92	0	-3478	4090	4040	4000	3950	3910	4020	3930	178	1190	500	2630	5	1	35500000	1413	59.40	4.63	12	0.23	67.00	860.00	5220	20221020	-23.75	2705	20220923	47.13	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2705	47.13	20220923	6.34	N	036120	500	177 억		326902	N	N	0	N	00	N
63	20230918	110358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-5	5	-0.13	189467030	47502	34.02	3965	4030	3955	5180	2795	3990	3988.61	0.92	0	-1935	4090	4040	4000	3950	3910	4020	3930	178	1190	500	2630	5	1	35500000	1415	59.48	4.63	12	0.13	67.00	860.00	5220	20221020	-23.66	2705	20220923	47.32	5030	-20.78	20230310	3290	21.12	20230728	5220	-23.66	20221020	2705	47.32	20220923	6.34	N	036120	500	177 억		326902	N	N	0	N	00	N
64	20230918	100351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	5	2	0.13	143860610	36030	25.81	3965	4030	3955	5180	2795	3990	3992.80	0.92	0	3093	4090	4040	4000	3950	3910	4020	3930	178	1190	500	2630	5	1	35500000	1418	59.63	4.65	12	0.10	67.00	860.00	5220	20221020	-23.47	2705	20220923	47.69	5030	-20.58	20230310	3290	21.43	20230728	5220	-23.47	20221020	2705	47.69	20220923	6.34	N	036120	500	177 억		326902	N	N	0	N	00	N
65	20230918	090349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	20	2	0.50	29675870	7442	5.33	3965	4010	3965	5180	2795	3990	3987.62	0.92	0	559	4090	4040	4000	3950	3910	4020	3930	178	1190	500	2630	5	1	35500000	1424	59.85	4.66	12	0.02	67.00	860.00	5220	20221020	-23.18	2705	20220923	48.24	5030	-20.28	20230310	3290	21.88	20230728	5220	-23.18	20221020	2705	48.24	20220923	6.34	N	036120	500	177 억		326902	N	N	0	N	00	N
66	20230915	160354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-40	5	-0.99	551238810	138300	104.29	4010	4050	3960	5230	2825	4030	3985.79	0.88	0	13870	4136	4082	4016	3962	3896	4110	3990	178	1200	500	2650	5	1	35500000	1416	59.55	4.64	12	0.39	67.00	860.00	5220	20221020	-23.56	2705	20220923	47.50	5030	-20.68	20230310	3290	21.28	20230728	5220	-23.56	20221020	2705	47.50	20220923	6.35	N	036120	500	177 억		313004	N	N	0	N	00	N
67	20230915	150355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	-25	5	-0.62	519493125	130351	98.30	4010	4050	3960	5230	2825	4030	3985.31	0.88	0	13700	4136	4082	4016	3962	3896	4110	3990	178	1200	500	2650	5	1	35500000	1422	59.78	4.66	12	0.37	67.00	860.00	5220	20221020	-23.28	2705	20220923	48.06	5030	-20.38	20230310	3290	21.73	20230728	5220	-23.28	20221020	2705	48.06	20220923	6.35	N	036120	500	177 억		313004	N	N	0	N	00	N
68	20230915	140353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-50	5	-1.24	451612080	113368	85.49	4010	4050	3960	5230	2825	4030	3983.56	0.88	0	13645	4136	4082	4016	3962	3896	4110	3990	178	1200	500	2650	5	1	35500000	1413	59.40	4.63	12	0.32	67.00	860.00	5220	20221020	-23.75	2705	20220923	47.13	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2705	47.13	20220923	6.35	N	036120	500	177 억		313004	N	N	0	N	00	N
69	20230915	130352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	-60	5	-1.49	406029015	101897	76.84	4010	4050	3960	5230	2825	4030	3984.67	0.88	0	12852	4136	4082	4016	3962	3896	4110	3990	178	1200	500	2650	5	1	35500000	1409	59.25	4.62	12	0.29	67.00	860.00	5220	20221020	-23.95	2705	20220923	46.77	5030	-21.07	20230310	3290	20.67	20230728	5220	-23.95	20221020	2705	46.77	20220923	6.35	N	036120	500	177 억		313004	N	N	0	N	00	N
70	20230915	120356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-35	5	-0.87	315859095	79173	59.71	4010	4050	3965	5230	2825	4030	3989.44	0.88	0	13031	4136	4082	4016	3962	3896	4110	3990	178	1200	500	2650	5	1	35500000	1418	59.63	4.65	12	0.22	67.00	860.00	5220	20221020	-23.47	2705	20220923	47.69	5030	-20.58	20230310	3290	21.43	20230728	5220	-23.47	20221020	2705	47.69	20220923	6.35	N	036120	500	177 억		313004	N	N	0	N	00	N
71	20230915	110356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-40	5	-0.99	219511285	54928	41.42	4010	4050	3965	5230	2825	4030	3996.30	0.88	0	8623	4136	4082	4016	3962	3896	4110	3990	178	1200	500	2650	5	1	35500000	1416	59.55	4.64	12	0.15	67.00	860.00	5220	20221020	-23.56	2705	20220923	47.50	5030	-20.68	20230310	3290	21.28	20230728	5220	-23.56	20221020	2705	47.50	20220923	6.35	N	036120	500	177 억		313004	N	N	0	N	00	N
72	20230915	100357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-35	5	-0.87	184248690	46104	34.77	4010	4050	3965	5230	2825	4030	3996.31	0.88	0	8176	4136	4082	4016	3962	3896	4110	3990	178	1200	500	2650	5	1	35500000	1418	59.63	4.65	12	0.13	67.00	860.00	5220	20221020	-23.47	2705	20220923	47.69	5030	-20.58	20230310	3290	21.43	20230728	5220	-23.47	20221020	2705	47.69	20220923	6.35	N	036120	500	177 억		313004	N	N	0	N	00	N
73	20230915	090349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-50	5	-1.24	21322935	5344	4.03	4010	4015	3970	5230	2825	4030	3989.49	0.88	0	1350	4136	4082	4016	3962	3896	4110	3990	178	1200	500	2650	5	1	35500000	1413	59.40	4.63	12	0.02	67.00	860.00	5220	20221020	-23.75	2705	20220923	47.13	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2705	47.13	20220923	6.35	N	036120	500	177 억		313004	N	N	0	N	00	N
74	20230914	160354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4030	-15	5	-0.37	529083865	132370	57.61	4000	4070	3950	5250	2835	4045	3996.87	0.87	0	4512	4235	4140	4040	3945	3845	4090	3895	178	1205	500	2660	5	1	35500000	1431	60.15	4.69	12	0.37	67.00	860.00	5220	20221020	-22.80	2705	20220923	48.98	5030	-19.88	20230310	3290	22.49	20230728	5220	-22.80	20221020	2705	48.98	20220923	6.12	N	036120	500	177 억		308492	N	N	0	N	00	N
75	20230914	150348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	-40	5	-0.99	462112705	115702	50.35	4000	4070	3950	5250	2835	4045	3993.83	0.87	0	7270	4235	4140	4040	3945	3845	4090	3895	178	1205	500	2660	5	1	35500000	1422	59.78	4.66	12	0.33	67.00	860.00	5220	20221020	-23.28	2705	20220923	48.06	5030	-20.38	20230310	3290	21.73	20230728	5220	-23.28	20221020	2705	48.06	20220923	6.12	N	036120	500	177 억		308492	N	N	0	N	00	N
76	20230914	140347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-45	5	-1.11	411335090	102997	44.82	4000	4070	3950	5250	2835	4045	3993.48	0.87	0	6796	4235	4140	4040	3945	3845	4090	3895	178	1205	500	2660	5	1	35500000	1420	59.70	4.65	12	0.29	67.00	860.00	5220	20221020	-23.37	2705	20220923	47.87	5030	-20.48	20230310	3290	21.58	20230728	5220	-23.37	20221020	2705	47.87	20220923	6.12	N	036120	500	177 억		308492	N	N	0	N	00	N
77	20230914	130346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-55	5	-1.36	361080090	90404	39.34	4000	4070	3950	5250	2835	4045	3993.86	0.87	0	8192	4235	4140	4040	3945	3845	4090	3895	178	1205	500	2660	5	1	35500000	1416	59.55	4.64	12	0.25	67.00	860.00	5220	20221020	-23.56	2705	20220923	47.50	5030	-20.68	20230310	3290	21.28	20230728	5220	-23.56	20221020	2705	47.50	20220923	6.12	N	036120	500	177 억		308492	N	N	0	N	00	N
78	20230914	120354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	-35	5	-0.87	322378045	80709	35.12	4000	4070	3950	5250	2835	4045	3994.09	0.87	0	10045	4235	4140	4040	3945	3845	4090	3895	178	1205	500	2660	5	1	35500000	1424	59.85	4.66	12	0.23	67.00	860.00	5220	20221020	-23.18	2705	20220923	48.24	5030	-20.28	20230310	3290	21.88	20230728	5220	-23.18	20221020	2705	48.24	20220923	6.12	N	036120	500	177 억		308492	N	N	0	N	00	N
79	20230914	110348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-45	5	-1.11	292065550	73130	31.83	4000	4070	3950	5250	2835	4045	3993.53	0.87	0	9577	4235	4140	4040	3945	3845	4090	3895	178	1205	500	2660	5	1	35500000	1420	59.70	4.65	12	0.21	67.00	860.00	5220	20221020	-23.37	2705	20220923	47.87	5030	-20.48	20230310	3290	21.58	20230728	5220	-23.37	20221020	2705	47.87	20220923	6.12	N	036120	500	177 억		308492	N	N	0	N	00	N
80	20230914	100343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-55	5	-1.36	225744085	56520	24.60	4000	4070	3950	5250	2835	4045	3993.72	0.87	0	7871	4235	4140	4040	3945	3845	4090	3895	178	1205	500	2660	5	1	35500000	1416	59.55	4.64	12	0.16	67.00	860.00	5220	20221020	-23.56	2705	20220923	47.50	5030	-20.68	20230310	3290	21.28	20230728	5220	-23.56	20221020	2705	47.50	20220923	6.12	N	036120	500	177 억		308492	N	N	0	N	00	N
81	20230914	090350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	-5	5	-0.12	31047055	7727	3.36	4000	4070	4000	5250	2835	4045	4016.64	0.87	0	3305	4235	4140	4040	3945	3845	4090	3895	178	1205	500	2660	5	1	35500000	1434	60.30	4.70	12	0.02	67.00	860.00	5220	20221020	-22.61	2705	20220923	49.35	5030	-19.68	20230310	3290	22.80	20230728	5220	-22.61	20221020	2705	49.35	20220923	6.12	N	036120	500	177 억		308492	N	N	0	N	00	N
82	20230913	160352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	-15	5	-0.37	924218925	227795	71.12	4090	4135	3940	5270	2845	4060	4057.26	0.89	0	-8632	4300	4180	4035	3915	3770	4240	3975	178	1210	500	2670	5	1	35500000	1436	60.37	4.70	12	0.64	67.00	860.00	5220	20221020	-22.51	2705	20220923	49.54	5030	-19.58	20230310	3290	22.95	20230728	5220	-22.51	20221020	2705	49.54	20220923	6.08	N	036120	500	177 억		317124	N	N	0	N	00	N
83	20230913	150347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	-15	5	-0.37	826091630	203537	63.55	4090	4135	3940	5270	2845	4060	4058.68	0.89	0	-12555	4300	4180	4035	3915	3770	4240	3975	178	1210	500	2670	5	1	35500000	1436	60.37	4.70	12	0.57	67.00	860.00	5220	20221020	-22.51	2705	20220923	49.54	5030	-19.58	20230310	3290	22.95	20230728	5220	-22.51	20221020	2705	49.54	20220923	6.08	N	036120	500	177 억		317124	N	N	0	N	00	N
84	20230913	140350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	-10	5	-0.25	737048135	181480	56.66	4090	4135	3940	5270	2845	4060	4061.32	0.89	0	-17149	4300	4180	4035	3915	3770	4240	3975	178	1210	500	2670	5	1	35500000	1438	60.45	4.71	12	0.51	67.00	860.00	5220	20221020	-22.41	2705	20220923	49.72	5030	-19.48	20230310	3290	23.10	20230728	5220	-22.41	20221020	2705	49.72	20220923	6.08	N	036120	500	177 억		317124	N	N	0	N	00	N
85	20230913	130342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4065	5	2	0.12	693837000	170838	53.34	4090	4135	3940	5270	2845	4060	4061.37	0.89	0	-16957	4300	4180	4035	3915	3770	4240	3975	178	1210	500	2670	5	1	35500000	1443	60.67	4.73	12	0.48	67.00	860.00	5220	20221020	-22.13	2705	20220923	50.28	5030	-19.18	20230310	3290	23.56	20230728	5220	-22.13	20221020	2705	50.28	20220923	6.08	N	036120	500	177 억		317124	N	N	0	N	00	N
86	20230913	120353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	30	2	0.74	650427900	160207	50.02	4090	4135	3940	5270	2845	4060	4059.92	0.89	0	-13392	4300	4180	4035	3915	3770	4240	3975	178	1210	500	2670	5	1	35500000	1452	61.04	4.76	12	0.45	67.00	860.00	5220	20221020	-21.65	2705	20220923	51.20	5030	-18.69	20230310	3290	24.32	20230728	5220	-21.65	20221020	2705	51.20	20220923	6.08	N	036120	500	177 억		317124	N	N	0	N	00	N
87	20230913	110347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	0	3	0.00	386896490	95926	29.95	4090	4090	3940	5270	2845	4060	4033.28	0.89	0	-21828	4300	4180	4035	3915	3770	4240	3975	178	1210	500	2670	5	1	35500000	1441	60.60	4.72	12	0.27	67.00	860.00	5220	20221020	-22.22	2705	20220923	50.09	5030	-19.28	20230310	3290	23.40	20230728	5220	-22.22	20221020	2705	50.09	20220923	6.08	N	036120	500	177 억		317124	N	N	0	N	00	N
88	20230913	100345	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	-55	5	-1.35	278794545	69213	21.61	4090	4090	3940	5270	2845	4060	4028.07	0.89	0	-13572	4300	4180	4035	3915	3770	4240	3975	178	1210	500	2670	5	1	35500000	1422	59.78	4.66	12	0.19	67.00	860.00	5220	20221020	-23.28	2705	20220923	48.06	5030	-20.38	20230310	3290	21.73	20230728	5220	-23.28	20221020	2705	48.06	20220923	6.08	N	036120	500	177 억		317124	N	N	0	N	00	N
89	20230913	090342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	0	3	0.00	33581685	8276	2.58	4090	4090	4035	5270	2845	4060	4057.72	0.89	0	-3817	4300	4180	4035	3915	3770	4240	3975	178	1210	500	2670	5	1	35500000	1441	60.60	4.72	12	0.02	67.00	860.00	5220	20221020	-22.22	2705	20220923	50.09	5030	-19.28	20230310	3290	23.40	20230728	5220	-22.22	20221020	2705	50.09	20220923	6.08	N	036120	500	177 억		317124	N	N	0	N	00	N
90	20230912	160340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	80	2	2.01	1271659220	318646	119.06	3910	4155	3890	5170	2790	3980	3990.67	0.95	0	-18374	4123	4051	4013	3941	3903	4032	3922	178	1190	500	2620	5	1	35500000	1441	60.60	4.72	12	0.90	67.00	860.00	5220	20221020	-22.22	2705	20220923	50.09	5030	-19.28	20230310	3290	23.40	20230728	5220	-22.22	20221020	2705	50.09	20220923	6.25	N	036120	500	177 억		338878	N	N	0	N	00	N
91	20230912	150347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	60	2	1.51	970524525	244925	91.52	3910	4045	3890	5170	2790	3980	3962.53	0.95	0	-7560	4123	4051	4013	3941	3903	4032	3922	178	1190	500	2620	5	1	35500000	1434	60.30	4.70	12	0.69	67.00	860.00	5220	20221020	-22.61	2705	20220923	49.35	5030	-19.68	20230310	3290	22.80	20230728	5220	-22.61	20221020	2705	49.35	20220923	6.25	N	036120	500	177 억		338878	N	N	0	N	00	N
92	20230912	140346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	-20	5	-0.50	790951175	200100	74.77	3910	4000	3890	5170	2790	3980	3952.77	0.95	0	10333	4123	4051	4013	3941	3903	4032	3922	178	1190	500	2620	5	1	35500000	1406	59.10	4.60	12	0.56	67.00	860.00	5220	20221020	-24.14	2705	20220923	46.40	5030	-21.27	20230310	3290	20.36	20230728	5220	-24.14	20221020	2705	46.40	20220923	6.25	N	036120	500	177 억		338878	N	N	0	N	00	N
93	20230912	130343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	0	3	0.00	690926935	174892	65.35	3910	4000	3890	5170	2790	3980	3950.58	0.95	0	8780	4123	4051	4013	3941	3903	4032	3922	178	1190	500	2620	5	1	35500000	1413	59.40	4.63	12	0.49	67.00	860.00	5220	20221020	-23.75	2705	20220923	47.13	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2705	47.13	20220923	6.25	N	036120	500	177 억		338878	N	N	0	N	00	N
94	20230912	120337	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	-20	5	-0.50	560153490	142027	53.07	3910	3995	3890	5170	2790	3980	3943.98	0.95	0	16197	4123	4051	4013	3941	3903	4032	3922	178	1190	500	2620	5	1	35500000	1406	59.10	4.60	12	0.40	67.00	860.00	5220	20221020	-24.14	2705	20220923	46.40	5030	-21.27	20230310	3290	20.36	20230728	5220	-24.14	20221020	2705	46.40	20220923	6.25	N	036120	500	177 억		338878	N	N	0	N	00	N
95	20230912	110342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	15	2	0.38	441408145	112031	41.86	3910	3995	3890	5170	2790	3980	3940.04	0.95	0	8358	4123	4051	4013	3941	3903	4032	3922	178	1190	500	2620	5	1	35500000	1418	59.63	4.65	12	0.32	67.00	860.00	5220	20221020	-23.47	2705	20220923	47.69	5030	-20.58	20230310	3290	21.43	20230728	5220	-23.47	20221020	2705	47.69	20220923	6.25	N	036120	500	177 억		338878	N	N	0	N	00	N
96	20230912	100341	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	-10	5	-0.25	316476370	80630	30.13	3910	3990	3890	5170	2790	3980	3925.01	0.95	0	10057	4123	4051	4013	3941	3903	4032	3922	178	1190	500	2620	5	1	35500000	1409	59.25	4.62	12	0.23	67.00	860.00	5220	20221020	-23.95	2705	20220923	46.77	5030	-21.07	20230310	3290	20.67	20230728	5220	-23.95	20221020	2705	46.77	20220923	6.25	N	036120	500	177 억		338878	N	N	0	N	00	N
97	20230912	090345	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	-20	5	-0.50	146968645	37585	14.04	3910	3960	3890	5170	2790	3980	3910.21	0.95	0	1889	4123	4051	4013	3941	3903	4032	3922	178	1190	500	2620	5	1	35500000	1406	59.10	4.60	12	0.11	67.00	860.00	5220	20221020	-24.14	2705	20220923	46.40	5030	-21.27	20230310	3290	20.36	20230728	5220	-24.14	20221020	2705	46.40	20220923	6.25	N	036120	500	177 억		338878	N	N	0	N	00	N
98	20230911	160338	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-115	5	-2.81	1064438585	264914	61.69	4045	4085	3975	5320	2870	4095	4018.12	0.99	0	-11885	4338	4216	4128	4006	3918	4172	3962	178	1225	500	2700	5	1	35500000	1413	59.40	4.63	12	0.75	67.00	860.00	5220	20221020	-23.75	2705	20220923	47.13	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2705	47.13	20220923	6.17	N	036120	500	177 억		350763	N	N	0	N	00	N
99	20230911	150344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-105	5	-2.56	973738400	242143	56.39	4045	4085	3975	5320	2870	4095	4021.18	0.99	0	-12921	4338	4216	4128	4006	3918	4172	3962	178	1225	500	2700	5	1	35500000	1416	59.55	4.64	12	0.68	67.00	860.00	5220	20221020	-23.56	2705	20220923	47.50	5030	-20.68	20230310	3290	21.28	20230728	5220	-23.56	20221020	2705	47.50	20220923	6.17	N	036120	500	177 억		350763	N	N	0	N	00	N
100	20230911	140348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	-85	5	-2.08	870582510	216269	50.36	4045	4085	3975	5320	2870	4095	4025.30	0.99	0	-8309	4338	4216	4128	4006	3918	4172	3962	178	1225	500	2700	5	1	35500000	1424	59.85	4.66	12	0.61	67.00	860.00	5220	20221020	-23.18	2705	20220923	48.24	5030	-20.28	20230310	3290	21.88	20230728	5220	-23.18	20221020	2705	48.24	20220923	6.17	N	036120	500	177 억		350763	N	N	0	N	00	N
101	20230911	130338	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	-75	5	-1.83	687718200	170489	39.70	4045	4085	3995	5320	2870	4095	4033.62	0.99	0	-6508	4338	4216	4128	4006	3918	4172	3962	178	1225	500	2700	5	1	35500000	1427	60.00	4.67	12	0.48	67.00	860.00	5220	20221020	-22.99	2705	20220923	48.61	5030	-20.08	20230310	3290	22.19	20230728	5220	-22.99	20221020	2705	48.61	20220923	6.17	N	036120	500	177 억		350763	N	N	0	N	00	N
102	20230911	120340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	-85	5	-2.08	643645245	159540	37.15	4045	4085	3995	5320	2870	4095	4034.19	0.99	0	-4515	4338	4216	4128	4006	3918	4172	3962	178	1225	500	2700	5	1	35500000	1424	59.85	4.66	12	0.45	67.00	860.00	5220	20221020	-23.18	2705	20220923	48.24	5030	-20.28	20230310	3290	21.88	20230728	5220	-23.18	20221020	2705	48.24	20220923	6.17	N	036120	500	177 억		350763	N	N	0	N	00	N
103	20230911	110334	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	-90	5	-2.20	567800330	140621	32.75	4045	4085	3995	5320	2870	4095	4037.60	0.99	0	-3540	4338	4216	4128	4006	3918	4172	3962	178	1225	500	2700	5	1	35500000	1422	59.78	4.66	12	0.40	67.00	860.00	5220	20221020	-23.28	2705	20220923	48.06	5030	-20.38	20230310	3290	21.73	20230728	5220	-23.28	20221020	2705	48.06	20220923	6.17	N	036120	500	177 억		350763	N	N	0	N	00	N
104	20230911	100337	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4065	-30	5	-0.73	395538185	97739	22.76	4045	4085	4010	5320	2870	4095	4046.63	0.99	0	1584	4338	4216	4128	4006	3918	4172	3962	178	1225	500	2700	5	1	35500000	1443	60.67	4.73	12	0.28	67.00	860.00	5220	20221020	-22.13	2705	20220923	50.28	5030	-19.18	20230310	3290	23.56	20230728	5220	-22.13	20221020	2705	50.28	20220923	6.17	N	036120	500	177 억		350763	N	N	0	N	00	N
105	20230911	090336	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	-55	5	-1.34	117983050	29237	6.81	4045	4065	4010	5320	2870	4095	4034.36	0.99	0	-3851	4338	4216	4128	4006	3918	4172	3962	178	1225	500	2700	5	1	35500000	1434	60.30	4.70	12	0.08	67.00	860.00	5220	20221020	-22.61	2705	20220923	49.35	5030	-19.68	20230310	3290	22.80	20230728	5220	-22.61	20221020	2705	49.35	20220923	6.17	N	036120	500	177 억		350763	N	N	0	N	00	N
106	20230908	160341	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	-85	5	-2.03	1750635090	422942	89.41	4150	4250	4040	5430	2930	4180	4139.05	1.00	0	-3291	4336	4257	4186	4107	4036	4222	4072	178	1250	500	2750	5	1	35500000	1454	61.12	4.76	12	1.19	67.00	860.00	5220	20221020	-21.55	2705	20220923	51.39	5030	-18.59	20230310	3290	24.47	20230728	5220	-21.55	20221020	2705	51.39	20220923	6.16	N	036120	500	177 억		354336	N	N	0	N	00	N
107	20230908	150342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-75	5	-1.79	1538045225	370679	78.36	4150	4250	4055	5430	2930	4180	4149.10	1.00	0	1052	4336	4257	4186	4107	4036	4222	4072	178	1250	500	2750	5	1	35500000	1457	61.27	4.77	12	1.04	67.00	860.00	5220	20221020	-21.36	2705	20220923	51.76	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	2705	51.76	20220923	6.16	N	036120	500	177 억		354336	N	N	0	N	00	N
108	20230908	140340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	-20	5	-0.48	953594690	228030	48.21	4150	4250	4120	5430	2930	4180	4181.90	1.00	0	1869	4336	4257	4186	4107	4036	4222	4072	178	1250	500	2750	5	1	35500000	1477	62.09	4.84	12	0.64	67.00	860.00	5220	20221020	-20.31	2705	20220923	53.79	5030	-17.30	20230310	3290	26.44	20230728	5220	-20.31	20221020	2705	53.79	20220923	6.16	N	036120	500	177 억		354336	N	N	0	N	00	N
109	20230908	130343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	-10	5	-0.24	907427665	216913	45.86	4150	4250	4120	5430	2930	4180	4183.40	1.00	0	2964	4336	4257	4186	4107	4036	4222	4072	178	1250	500	2750	5	1	35500000	1480	62.24	4.85	12	0.61	67.00	860.00	5220	20221020	-20.11	2705	20220923	54.16	5030	-17.10	20230310	3290	26.75	20230728	5220	-20.11	20221020	2705	54.16	20220923	6.16	N	036120	500	177 억		354336	N	N	0	N	00	N
110	20230908	120349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	-5	5	-0.12	840707525	200867	42.46	4150	4250	4120	5430	2930	4180	4185.45	1.00	0	2108	4336	4257	4186	4107	4036	4222	4072	178	1250	500	2750	5	1	35500000	1482	62.31	4.85	12	0.57	67.00	860.00	5220	20221020	-20.02	2705	20220923	54.34	5030	-17.00	20230310	3290	26.90	20230728	5220	-20.02	20221020	2705	54.34	20220923	6.16	N	036120	500	177 억		354336	N	N	0	N	00	N
111	20230908	110344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4185	5	2	0.12	760826550	181718	38.42	4150	4250	4120	5430	2930	4180	4186.93	1.00	0	4603	4336	4257	4186	4107	4036	4222	4072	178	1250	500	2750	5	1	35500000	1486	62.46	4.87	12	0.51	67.00	860.00	5220	20221020	-19.83	2705	20220923	54.71	5030	-16.80	20230310	3290	27.20	20230728	5220	-19.83	20221020	2705	54.71	20220923	6.16	N	036120	500	177 억		354336	N	N	0	N	00	N
112	20230908	100341	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	40	2	0.96	447670055	107171	22.66	4150	4250	4120	5430	2930	4180	4177.10	1.00	0	3864	4336	4257	4186	4107	4036	4222	4072	178	1250	500	2750	5	1	35500000	1498	62.99	4.91	12	0.30	67.00	860.00	5220	20221020	-19.16	2705	20220923	56.01	5030	-16.10	20230310	3290	28.27	20230728	5220	-19.16	20221020	2705	56.01	20220923	6.16	N	036120	500	177 억		354336	N	N	0	N	00	N
113	20230908	090347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	-35	5	-0.84	71130910	17138	3.62	4150	4175	4140	5430	2930	4180	4146.53	1.00	0	2661	4336	4257	4186	4107	4036	4222	4072	178	1250	500	2750	5	1	35500000	1471	61.87	4.82	12	0.05	67.00	860.00	5220	20221020	-20.59	2705	20220923	53.23	5030	-17.59	20230310	3290	25.99	20230728	5220	-20.59	20221020	2705	53.23	20220923	6.16	N	036120	500	177 억		354336	N	N	0	N	00	N
114	20230907	160340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4180	10	2	0.24	1966791600	470144	197.52	4190	4265	4115	5420	2920	4170	4183.40	1.04	0	-16062	4243	4206	4138	4101	4033	4225	4120	178	1250	500	2750	5	1	35500000	1484	62.39	4.86	12	1.32	67.00	860.00	5220	20221020	-19.92	2705	20220923	54.53	5030	-16.90	20230310	3290	27.05	20230728	5220	-19.92	20221020	2705	54.53	20220923	6.08	N	036120	500	177 억		370398	N	N	0	N	00	N
115	20230907	150340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	-20	5	-0.48	1849982435	442084	185.73	4190	4265	4115	5420	2920	4170	4184.69	1.04	0	-14067	4243	4206	4138	4101	4033	4225	4120	178	1250	500	2750	5	1	35500000	1473	61.94	4.83	12	1.25	67.00	860.00	5220	20221020	-20.50	2705	20220923	53.42	5030	-17.50	20230310	3290	26.14	20230728	5220	-20.50	20221020	2705	53.42	20220923	6.08	N	036120	500	177 억		370398	N	N	0	N	00	N
116	20230907	140339	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	-10	5	-0.24	1733294625	413954	173.92	4190	4265	4115	5420	2920	4170	4187.17	1.04	0	-3327	4243	4206	4138	4101	4033	4225	4120	178	1250	500	2750	5	1	35500000	1477	62.09	4.84	12	1.17	67.00	860.00	5220	20221020	-20.31	2705	20220923	53.79	5030	-17.30	20230310	3290	26.44	20230728	5220	-20.31	20221020	2705	53.79	20220923	6.08	N	036120	500	177 억		370398	N	N	0	N	00	N
117	20230907	130340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	-10	5	-0.24	1519811305	362344	152.23	4190	4265	4115	5420	2920	4170	4194.39	1.04	0	5001	4243	4206	4138	4101	4033	4225	4120	178	1250	500	2750	5	1	35500000	1477	62.09	4.84	12	1.02	67.00	860.00	5220	20221020	-20.31	2705	20220923	53.79	5030	-17.30	20230310	3290	26.44	20230728	5220	-20.31	20221020	2705	53.79	20220923	6.08	N	036120	500	177 억		370398	N	N	0	N	00	N
118	20230907	120344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4180	10	2	0.24	1298710195	308960	129.80	4190	4265	4115	5420	2920	4170	4203.49	1.04	0	11276	4243	4206	4138	4101	4033	4225	4120	178	1250	500	2750	5	1	35500000	1484	62.39	4.86	12	0.87	67.00	860.00	5220	20221020	-19.92	2705	20220923	54.53	5030	-16.90	20230310	3290	27.05	20230728	5220	-19.92	20221020	2705	54.53	20220923	6.08	N	036120	500	177 억		370398	N	N	0	N	00	N
119	20230907	110343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4230	60	2	1.44	1122597730	266845	112.11	4190	4265	4115	5420	2920	4170	4206.93	1.04	0	21408	4243	4206	4138	4101	4033	4225	4120	178	1250	500	2750	5	1	35500000	1502	63.13	4.92	12	0.75	67.00	860.00	5220	20221020	-18.97	2705	20220923	56.38	5030	-15.90	20230310	3290	28.57	20230728	5220	-18.97	20221020	2705	56.38	20220923	6.08	N	036120	500	177 억		370398	N	N	0	N	00	N
120	20230907	100340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4225	55	2	1.32	570961175	136394	57.30	4190	4235	4115	5420	2920	4170	4186.12	1.04	0	34489	4243	4206	4138	4101	4033	4225	4120	178	1250	500	2750	5	1	35500000	1500	63.06	4.91	12	0.38	67.00	860.00	5220	20221020	-19.06	2705	20220923	56.19	5030	-16.00	20230310	3290	28.42	20230728	5220	-19.06	20221020	2705	56.19	20220923	6.08	N	036120	500	177 억		370398	N	N	0	N	00	N
121	20230907	090344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	-5	5	-0.12	59906525	14362	6.03	4190	4190	4130	5420	2920	4170	4171.18	1.04	0	-5922	4243	4206	4138	4101	4033	4225	4120	178	1250	500	2750	5	1	35500000	1479	62.16	4.84	12	0.04	67.00	860.00	5220	20221020	-20.21	2705	20220923	53.97	5030	-17.20	20230310	3290	26.60	20230728	5220	-20.21	20221020	2705	53.97	20220923	6.08	N	036120	500	177 억		370398	N	N	0	N	00	N
122	20230906	160340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	65	2	1.58	978606335	236690	111.63	4070	4175	4070	5330	2875	4105	4134.45	1.03	0	6257	4208	4156	4118	4066	4028	4137	4047	178	1225	500	2700	5	1	35500000	1480	62.24	4.85	12	0.67	67.00	860.00	5220	20221020	-20.11	2705	20220923	54.16	5030	-17.10	20230310	3290	26.75	20230728	5220	-20.11	20221020	2705	54.16	20220923	5.87	N	036120	500	177 억		364140	N	N	0	N	00	N
123	20230906	150339	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	60	2	1.46	855843870	207260	97.75	4070	4175	4070	5330	2875	4105	4129.37	1.03	0	5564	4208	4156	4118	4066	4028	4137	4047	178	1225	500	2700	5	1	35500000	1479	62.16	4.84	12	0.58	67.00	860.00	5220	20221020	-20.21	2705	20220923	53.97	5030	-17.20	20230310	3290	26.60	20230728	5220	-20.21	20221020	2705	53.97	20220923	5.87	N	036120	500	177 억		364140	N	N	0	N	00	N
124	20230906	140341	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	55	2	1.34	652149890	158352	74.69	4070	4160	4070	5330	2875	4105	4118.39	1.03	0	17293	4208	4156	4118	4066	4028	4137	4047	178	1225	500	2700	5	1	35500000	1477	62.09	4.84	12	0.45	67.00	860.00	5220	20221020	-20.31	2705	20220923	53.79	5030	-17.30	20230310	3290	26.44	20230728	5220	-20.31	20221020	2705	53.79	20220923	5.87	N	036120	500	177 억		364140	N	N	0	N	00	N
125	20230906	130338	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	35	2	0.85	466580510	113530	53.55	4070	4150	4070	5330	2875	4105	4109.77	1.03	0	11699	4208	4156	4118	4066	4028	4137	4047	178	1225	500	2700	5	1	35500000	1470	61.79	4.81	12	0.32	67.00	860.00	5220	20221020	-20.69	2705	20220923	53.05	5030	-17.69	20230310	3290	25.84	20230728	5220	-20.69	20221020	2705	53.05	20220923	5.87	N	036120	500	177 억		364140	N	N	0	N	00	N
126	20230906	120343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	5	2	0.12	382293865	93091	43.91	4070	4150	4070	5330	2875	4105	4106.68	1.03	0	12260	4208	4156	4118	4066	4028	4137	4047	178	1225	500	2700	5	1	35500000	1459	61.34	4.78	12	0.26	67.00	860.00	5220	20221020	-21.26	2705	20220923	51.94	5030	-18.29	20230310	3290	24.92	20230728	5220	-21.26	20221020	2705	51.94	20220923	5.87	N	036120	500	177 억		364140	N	N	0	N	00	N
127	20230906	110343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4135	30	2	0.73	315144520	76770	36.21	4070	4150	4070	5330	2875	4105	4105.05	1.03	0	13044	4208	4156	4118	4066	4028	4137	4047	178	1225	500	2700	5	1	35500000	1468	61.72	4.81	12	0.22	67.00	860.00	5220	20221020	-20.79	2705	20220923	52.87	5030	-17.79	20230310	3290	25.68	20230728	5220	-20.79	20221020	2705	52.87	20220923	5.87	N	036120	500	177 억		364140	N	N	0	N	00	N
128	20230906	100334	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-5	5	-0.12	200574625	48921	23.07	4070	4150	4070	5330	2875	4105	4099.93	1.03	0	6457	4208	4156	4118	4066	4028	4137	4047	178	1225	500	2700	5	1	35500000	1456	61.19	4.77	12	0.14	67.00	860.00	5220	20221020	-21.46	2705	20220923	51.57	5030	-18.49	20230310	3290	24.62	20230728	5220	-21.46	20221020	2705	51.57	20220923	5.87	N	036120	500	177 억		364140	N	N	0	N	00	N
129	20230906	090335	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	10	2	0.24	71805690	17512	8.26	4070	4150	4070	5330	2875	4105	4100.26	1.03	0	823	4208	4156	4118	4066	4028	4137	4047	178	1225	500	2700	5	1	35500000	1461	61.42	4.78	12	0.05	67.00	860.00	5220	20221020	-21.17	2705	20220923	52.13	5030	-18.19	20230310	3290	25.08	20230728	5220	-21.17	20221020	2705	52.13	20220923	5.87	N	036120	500	177 억		364140	N	N	0	N	00	N
130	20230905	160335	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-60	5	-1.44	844549695	205710	33.15	4170	4170	4080	5410	2920	4165	4105.54	1.12	0	-34154	4331	4247	4156	4072	3981	4202	4027	178	1245	500	2740	5	1	35500000	1457	61.27	4.77	12	0.58	67.00	860.00	5220	20221020	-21.36	2705	20220923	51.76	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	2705	51.76	20220923	6.00	N	036120	500	177 억		399299	N	N	0	N	00	N
131	20230905	150345	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	-80	5	-1.92	738598035	179844	28.98	4170	4170	4080	5410	2920	4165	4106.88	1.12	0	-31610	4331	4247	4156	4072	3981	4202	4027	178	1245	500	2740	5	1	35500000	1450	60.97	4.75	12	0.51	67.00	860.00	5220	20221020	-21.74	2705	20220923	51.02	5030	-18.79	20230310	3290	24.16	20230728	5220	-21.74	20221020	2705	51.02	20220923	6.00	N	036120	500	177 억		399299	N	N	0	N	00	N
132	20230905	140339	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-45	5	-1.08	612053435	148938	24.00	4170	4170	4080	5410	2920	4165	4109.45	1.12	0	-22444	4331	4247	4156	4072	3981	4202	4027	178	1245	500	2740	5	1	35500000	1463	61.49	4.79	12	0.42	67.00	860.00	5220	20221020	-21.07	2705	20220923	52.31	5030	-18.09	20230310	3290	25.23	20230728	5220	-21.07	20221020	2705	52.31	20220923	6.00	N	036120	500	177 억		399299	N	N	0	N	00	N
133	20230905	130328	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	-70	5	-1.68	557095045	135553	21.84	4170	4170	4080	5410	2920	4165	4109.79	1.12	0	-20107	4331	4247	4156	4072	3981	4202	4027	178	1245	500	2740	5	1	35500000	1454	61.12	4.76	12	0.38	67.00	860.00	5220	20221020	-21.55	2705	20220923	51.39	5030	-18.59	20230310	3290	24.47	20230728	5220	-21.55	20221020	2705	51.39	20220923	6.00	N	036120	500	177 억		399299	N	N	0	N	00	N
134	20230905	120335	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-45	5	-1.08	459173395	111616	17.98	4170	4170	4085	5410	2920	4165	4113.87	1.12	0	-3632	4331	4247	4156	4072	3981	4202	4027	178	1245	500	2740	5	1	35500000	1463	61.49	4.79	12	0.31	67.00	860.00	5220	20221020	-21.07	2705	20220923	52.31	5030	-18.09	20230310	3290	25.23	20230728	5220	-21.07	20221020	2705	52.31	20220923	6.00	N	036120	500	177 억		399299	N	N	0	N	00	N
135	20230905	110337	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-45	5	-1.08	371336045	90207	14.53	4170	4170	4085	5410	2920	4165	4116.49	1.12	0	-2549	4331	4247	4156	4072	3981	4202	4027	178	1245	500	2740	5	1	35500000	1463	61.49	4.79	12	0.25	67.00	860.00	5220	20221020	-21.07	2705	20220923	52.31	5030	-18.09	20230310	3290	25.23	20230728	5220	-21.07	20221020	2705	52.31	20220923	6.00	N	036120	500	177 억		399299	N	N	0	N	00	N
136	20230905	100333	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4135	-30	5	-0.72	274128860	66584	10.73	4170	4170	4085	5410	2920	4165	4117.04	1.12	0	-2720	4331	4247	4156	4072	3981	4202	4027	178	1245	500	2740	5	1	35500000	1468	61.72	4.81	12	0.19	67.00	860.00	5220	20221020	-20.79	2705	20220923	52.87	5030	-17.79	20230310	3290	25.68	20230728	5220	-20.79	20221020	2705	52.87	20220923	6.00	N	036120	500	177 억		399299	N	N	0	N	00	N
137	20230905	090329	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4135	-30	5	-0.72	44243130	10630	1.71	4170	4170	4125	5410	2920	4165	4162.10	1.12	0	-3523	4331	4247	4156	4072	3981	4202	4027	178	1245	500	2740	5	1	35500000	1468	61.72	4.81	12	0.03	67.00	860.00	5220	20221020	-20.79	2705	20220923	52.87	5030	-17.79	20230310	3290	25.68	20230728	5220	-20.79	20221020	2705	52.87	20220923	6.00	N	036120	500	177 억		399299	N	N	0	N	00	N
138	20230904	160333	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	-135	5	-3.14	2553837560	618735	101.06	4205	4240	4065	5590	3010	4300	4127.16	1.69	0	-202972	4436	4367	4251	4182	4066	4402	4217	178	1290	500	2830	5	1	35500000	1479	62.16	4.84	12	1.74	67.00	860.00	5220	20221020	-20.21	2705	20220923	53.97	5030	-17.20	20230310	3290	26.60	20230728	5220	-20.21	20221020	2705	53.97	20220923	6.04	N	036120	500	177 억		600600	N	N	0	N	00	N
139	20230904	150327	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	-150	5	-3.49	2345402755	568462	92.85	4205	4240	4065	5590	3010	4300	4125.50	1.69	0	-192340	4436	4367	4251	4182	4066	4402	4217	178	1290	500	2830	5	1	35500000	1473	61.94	4.83	12	1.60	67.00	860.00	5220	20221020	-20.50	2705	20220923	53.42	5030	-17.50	20230310	3290	26.14	20230728	5220	-20.50	20221020	2705	53.42	20220923	6.04	N	036120	500	177 억		600600	N	N	0	N	00	N
140	20230904	140325	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4080	-220	5	-5.12	2035205600	492696	80.47	4205	4240	4065	5590	3010	4300	4130.33	1.69	0	-184488	4436	4367	4251	4182	4066	4402	4217	178	1290	500	2830	5	1	35500000	1448	60.90	4.74	12	1.39	67.00	860.00	5220	20221020	-21.84	2705	20220923	50.83	5030	-18.89	20230310	3290	24.01	20230728	5220	-21.84	20221020	2705	50.83	20220923	6.04	N	036120	500	177 억		600600	N	N	0	N	00	N
141	20230904	130331	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	-145	5	-3.37	1840852360	445333	72.74	4205	4240	4065	5590	3010	4300	4133.19	1.69	0	-174059	4436	4367	4251	4182	4066	4402	4217	178	1290	500	2830	5	1	35500000	1475	62.01	4.83	12	1.25	67.00	860.00	5220	20221020	-20.40	2705	20220923	53.60	5030	-17.40	20230310	3290	26.29	20230728	5220	-20.40	20221020	2705	53.60	20220923	6.04	N	036120	500	177 억		600600	N	N	0	N	00	N
142	20230904	120325	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-180	5	-4.19	1645116655	398173	65.04	4205	4240	4065	5590	3010	4300	4131.14	1.69	0	-159151	4436	4367	4251	4182	4066	4402	4217	178	1290	500	2830	5	1	35500000	1463	61.49	4.79	12	1.12	67.00	860.00	5220	20221020	-21.07	2705	20220923	52.31	5030	-18.09	20230310	3290	25.23	20230728	5220	-21.07	20221020	2705	52.31	20220923	6.04	N	036120	500	177 억		600600	N	N	0	N	00	N
143	20230904	110320	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-195	5	-4.53	1297528120	313438	51.19	4205	4240	4065	5590	3010	4300	4139.03	1.69	0	-116135	4436	4367	4251	4182	4066	4402	4217	178	1290	500	2830	5	1	35500000	1457	61.27	4.77	12	0.88	67.00	860.00	5220	20221020	-21.36	2705	20220923	51.76	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	2705	51.76	20220923	6.04	N	036120	500	177 억		600600	N	N	0	N	00	N
144	20230904	100321	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	-145	5	-3.37	1087470525	262422	42.86	4205	4240	4065	5590	3010	4300	4143.24	1.69	0	-90795	4436	4367	4251	4182	4066	4402	4217	178	1290	500	2830	5	1	35500000	1475	62.01	4.83	12	0.74	67.00	860.00	5220	20221020	-20.40	2705	20220923	53.60	5030	-17.40	20230310	3290	26.29	20230728	5220	-20.40	20221020	2705	53.60	20220923	6.04	N	036120	500	177 억		600600	N	N	0	N	00	N
145	20230904	090328	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	-80	5	-1.86	103169415	24440	3.99	4205	4240	4200	5590	3010	4300	4217.17	1.69	0	-11384	4436	4367	4251	4182	4066	4402	4217	178	1290	500	2830	5	1	35500000	1498	62.99	4.91	12	0.07	67.00	860.00	5220	20221020	-19.16	2705	20220923	56.01	5030	-16.10	20230310	3290	28.27	20230728	5220	-19.16	20221020	2705	56.01	20220923	6.04	N	036120	500	177 억		600600	N	N	0	N	00	N
146	20230901	160323	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4300	155	2	3.74	2558469560	604994	100.04	4145	4320	4135	5380	2905	4145	4229.10	1.58	0	39265	4375	4260	4195	4080	4015	4227	4047	178	1235	500	2730	5	1	35500000	1527	64.18	5.00	12	1.70	67.00	860.00	5220	20221020	-17.62	2705	20220923	58.96	5030	-14.51	20230310	3290	30.70	20230728	5220	-17.62	20221020	2705	58.96	20220923	5.94	N	036120	500	177 억		560380	N	N	0	N	00	N
147	20230901	150329	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4265	120	2	2.90	1904554310	452736	74.86	4145	4300	4135	5380	2905	4145	4207.25	1.58	0	38757	4375	4260	4195	4080	4015	4227	4047	178	1235	500	2730	5	1	35500000	1514	63.66	4.96	12	1.28	67.00	860.00	5220	20221020	-18.30	2705	20220923	57.67	5030	-15.21	20230310	3290	29.64	20230728	5220	-18.30	20221020	2705	57.67	20220923	5.94	N	036120	500	177 억		560380	N	N	0	N	00	N
148	20230901	140326	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4225	80	2	1.93	1511869795	359687	59.48	4145	4300	4135	5380	2905	4145	4203.87	1.58	0	34105	4375	4260	4195	4080	4015	4227	4047	178	1235	500	2730	5	1	35500000	1500	63.06	4.91	12	1.01	67.00	860.00	5220	20221020	-19.06	2705	20220923	56.19	5030	-16.00	20230310	3290	28.42	20230728	5220	-19.06	20221020	2705	56.19	20220923	5.94	N	036120	500	177 억		560380	N	N	0	N	00	N
149	20230901	130322	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4245	100	2	2.41	1394171810	331804	54.87	4145	4300	4135	5380	2905	4145	4202.40	1.58	0	27371	4375	4260	4195	4080	4015	4227	4047	178	1235	500	2730	5	1	35500000	1507	63.36	4.94	12	0.93	67.00	860.00	5220	20221020	-18.68	2705	20220923	56.93	5030	-15.61	20230310	3290	29.03	20230728	5220	-18.68	20221020	2705	56.93	20220923	5.94	N	036120	500	177 억		560380	N	N	0	N	00	N
150	20230901	120324	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4210	65	2	1.57	860849575	206453	34.14	4145	4215	4135	5380	2905	4145	4170.14	1.58	0	24888	4375	4260	4195	4080	4015	4227	4047	178	1235	500	2730	5	1	35500000	1495	62.84	4.90	12	0.58	67.00	860.00	5220	20221020	-19.35	2705	20220923	55.64	5030	-16.30	20230310	3290	27.96	20230728	5220	-19.35	20221020	2705	55.64	20220923	5.94	N	036120	500	177 억		560380	N	N	0	N	00	N
151	20230901	110324	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	25	2	0.60	730830995	175394	29.00	4145	4215	4135	5380	2905	4145	4167.24	1.58	0	27205	4375	4260	4195	4080	4015	4227	4047	178	1235	500	2730	5	1	35500000	1480	62.24	4.85	12	0.49	67.00	860.00	5220	20221020	-20.11	2705	20220923	54.16	5030	-17.10	20230310	3290	26.75	20230728	5220	-20.11	20221020	2705	54.16	20220923	5.94	N	036120	500	177 억		560380	N	N	0	N	00	N
152	20230901	100322	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	30	2	0.72	625458775	150103	24.82	4145	4215	4135	5380	2905	4145	4167.39	1.58	0	26050	4375	4260	4195	4080	4015	4227	4047	178	1235	500	2730	5	1	35500000	1482	62.31	4.85	12	0.42	67.00	860.00	5220	20221020	-20.02	2705	20220923	54.34	5030	-17.00	20230310	3290	26.90	20230728	5220	-20.02	20221020	2705	54.34	20220923	5.94	N	036120	500	177 억		560380	N	N	0	N	00	N
153	20230901	090319	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	10	2	0.24	86771430	20920	3.46	4145	4165	4135	5380	2905	4145	4148.34	1.58	0	-433	4375	4260	4195	4080	4015	4227	4047	178	1235	500	2730	5	1	35500000	1475	62.01	4.83	12	0.06	67.00	860.00	5220	20221020	-20.40	2705	20220923	53.60	5030	-17.40	20230310	3290	26.29	20230728	5220	-20.40	20221020	2705	53.60	20220923	5.94	N	036120	500	177 억		560380	N	N	0	N	00	N