KissMeData/187220/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	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	45	2	1.19	151610515	40083	124.98	3670	3890	3670	4920	2650	3785	3782.41	0.62	0	9956	3965	3875	3820	3730	3675	3847	3702	58	1135	500	2420	5	1	11698021	448	31.65	0.44	12	0.34	121.00	8724.00	6680	20230621	-42.66	3660	20221226	4.64	6680	-42.66	20230621	3670	4.36	20230927	6680	-42.66	20230621	3660	4.64	20221226	2.59	N	187220	500	58 억		72093	N	N	0	N	00	N
3	20230927	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	90	2	2.38	140627160	37224	116.07	3670	3890	3670	4920	2650	3785	3777.86	0.62	0	9382	3965	3875	3820	3730	3675	3847	3702	58	1135	500	2420	5	1	11698021	453	32.02	0.44	12	0.32	121.00	8724.00	6680	20230621	-41.99	3660	20221226	5.87	6680	-41.99	20230621	3670	5.59	20230927	6680	-41.99	20230621	3660	5.87	20221226	2.59	N	187220	500	58 억		72093	N	N	0	N	00	N
4	20230927	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	80	2	2.11	120016580	31896	99.45	3670	3890	3670	4920	2650	3785	3762.75	0.62	0	8703	3965	3875	3820	3730	3675	3847	3702	58	1135	500	2420	5	1	11698021	452	31.94	0.44	12	0.27	121.00	8724.00	6680	20230621	-42.14	3660	20221226	5.60	6680	-42.14	20230621	3670	5.31	20230927	6680	-42.14	20230621	3660	5.60	20221226	2.59	N	187220	500	58 억		72093	N	N	0	N	00	N
5	20230927	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	95	2	2.51	113507120	30206	94.18	3670	3890	3670	4920	2650	3785	3757.77	0.62	0	8618	3965	3875	3820	3730	3675	3847	3702	58	1135	500	2420	5	1	11698021	454	32.07	0.44	12	0.26	121.00	8724.00	6680	20230621	-41.92	3660	20221226	6.01	6680	-41.92	20230621	3670	5.72	20230927	6680	-41.92	20230621	3660	6.01	20221226	2.59	N	187220	500	58 억		72093	N	N	0	N	00	N
6	20230927	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	60	2	1.59	108608915	28936	90.22	3670	3890	3670	4920	2650	3785	3753.42	0.62	0	8309	3965	3875	3820	3730	3675	3847	3702	58	1135	500	2420	5	1	11698021	450	31.78	0.44	12	0.25	121.00	8724.00	6680	20230621	-42.44	3660	20221226	5.05	6680	-42.44	20230621	3670	4.77	20230927	6680	-42.44	20230621	3660	5.05	20221226	2.59	N	187220	500	58 억		72093	N	N	0	N	00	N
7	20230927	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	90	2	2.38	100431255	26818	83.62	3670	3890	3670	4920	2650	3785	3744.92	0.62	0	9087	3965	3875	3820	3730	3675	3847	3702	58	1135	500	2420	5	1	11698021	453	32.02	0.44	12	0.23	121.00	8724.00	6680	20230621	-41.99	3660	20221226	5.87	6680	-41.99	20230621	3670	5.59	20230927	6680	-41.99	20230621	3660	5.87	20221226	2.59	N	187220	500	58 억		72093	N	N	0	N	00	N
8	20230927	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	25	2	0.66	92375065	24726	77.10	3670	3820	3670	4920	2650	3785	3735.95	0.62	0	10184	3965	3875	3820	3730	3675	3847	3702	58	1135	500	2420	5	1	11698021	446	31.49	0.44	12	0.21	121.00	8724.00	6680	20230621	-42.96	3660	20221226	4.10	6680	-42.96	20230621	3670	3.81	20230927	6680	-42.96	20230621	3660	4.10	20221226	2.59	N	187220	500	58 억		72093	N	N	0	N	00	N
9	20230927	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-10	5	-0.26	62645300	16838	52.50	3670	3785	3670	4920	2650	3785	3720.47	0.62	0	7955	3965	3875	3820	3730	3675	3847	3702	58	1135	500	2420	5	1	11698021	442	31.20	0.43	12	0.14	121.00	8724.00	6680	20230621	-43.49	3660	20221226	3.14	6680	-43.49	20230621	3670	2.86	20230927	6680	-43.49	20230621	3660	3.14	20221226	2.59	N	187220	500	58 억		72093	N	N	0	N	00	N
10	20230926	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-105	5	-2.70	122238085	31998	102.48	3890	3910	3765	5050	2725	3890	3826.63	0.63	0	-2313	4016	3952	3911	3847	3806	3932	3827	58	1160	500	2480	5	1	11698021	443	31.28	0.43	12	0.27	121.00	8724.00	6680	20230621	-43.34	3660	20221226	3.42	6680	-43.34	20230621	3765	0.53	20230926	6680	-43.34	20230621	3660	3.42	20221226	2.76	N	187220	500	58 억		73320	N	N	0	N	00	N
11	20230926	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-95	5	-2.44	89919105	23459	75.13	3890	3910	3765	5050	2725	3890	3833.03	0.63	0	-2562	4016	3952	3911	3847	3806	3932	3827	58	1160	500	2480	5	1	11698021	444	31.36	0.44	12	0.20	121.00	8724.00	6680	20230621	-43.19	3660	20221226	3.69	6680	-43.19	20230621	3765	0.80	20230926	6680	-43.19	20230621	3660	3.69	20221226	2.76	N	187220	500	58 억		73320	N	N	0	N	00	N
12	20230926	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-70	5	-1.80	82125045	21417	68.59	3890	3910	3765	5050	2725	3890	3834.57	0.63	0	-2614	4016	3952	3911	3847	3806	3932	3827	58	1160	500	2480	5	1	11698021	447	31.57	0.44	12	0.18	121.00	8724.00	6680	20230621	-42.81	3660	20221226	4.37	6680	-42.81	20230621	3765	1.46	20230926	6680	-42.81	20230621	3660	4.37	20221226	2.76	N	187220	500	58 억		73320	N	N	0	N	00	N
13	20230926	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-40	5	-1.03	53118220	13769	44.10	3890	3910	3820	5050	2725	3890	3857.81	0.63	0	-2271	4016	3952	3911	3847	3806	3932	3827	58	1160	500	2480	5	1	11698021	450	31.82	0.44	12	0.12	121.00	8724.00	6680	20230621	-42.37	3660	20221226	5.19	6680	-42.37	20230621	3820	0.79	20230926	6680	-42.37	20230621	3660	5.19	20221226	2.76	N	187220	500	58 억		73320	N	N	0	N	00	N
14	20230926	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-60	5	-1.54	47155120	12213	39.11	3890	3910	3820	5050	2725	3890	3861.06	0.63	0	-1624	4016	3952	3911	3847	3806	3932	3827	58	1160	500	2480	5	1	11698021	448	31.65	0.44	12	0.10	121.00	8724.00	6680	20230621	-42.66	3660	20221226	4.64	6680	-42.66	20230621	3820	0.26	20230926	6680	-42.66	20230621	3660	4.64	20221226	2.76	N	187220	500	58 억		73320	N	N	0	N	00	N
15	20230926	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-35	5	-0.90	33752785	8717	27.92	3890	3910	3830	5050	2725	3890	3872.06	0.63	0	-1013	4016	3952	3911	3847	3806	3932	3827	58	1160	500	2480	5	1	11698021	451	31.86	0.44	12	0.07	121.00	8724.00	6680	20230621	-42.29	3660	20221226	5.33	6680	-42.29	20230621	3830	0.65	20230926	6680	-42.29	20230621	3660	5.33	20221226	2.76	N	187220	500	58 억		73320	N	N	0	N	00	N
16	20230926	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	10	2	0.26	20193415	5202	16.66	3890	3910	3855	5050	2725	3890	3881.86	0.63	0	368	4016	3952	3911	3847	3806	3932	3827	58	1160	500	2480	5	1	11698021	456	32.23	0.45	12	0.04	121.00	8724.00	6680	20230621	-41.62	3660	20221226	6.56	6680	-41.62	20230621	3850	1.30	20230316	6680	-41.62	20230621	3660	6.56	20221226	2.76	N	187220	500	58 억		73320	N	N	0	N	00	N
17	20230926	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	0	3	0.00	8726200	2244	7.19	3890	3910	3870	5050	2725	3890	3888.68	0.63	0	992	4016	3952	3911	3847	3806	3932	3827	58	1160	500	2480	5	1	11698021	455	32.15	0.45	12	0.02	121.00	8724.00	6680	20230621	-41.77	3660	20221226	6.28	6680	-41.77	20230621	3850	1.04	20230316	6680	-41.77	20230621	3660	6.28	20221226	2.76	N	187220	500	58 억		73320	N	N	0	N	00	N
18	20230925	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-85	5	-2.14	121955955	31186	57.46	3975	3975	3870	5160	2785	3975	3910.60	0.73	0	-10649	4055	4015	3960	3920	3865	4035	3940	58	1185	500	2540	5	1	11698021	455	32.15	0.45	12	0.27	121.00	8724.00	6680	20230621	-41.77	3660	20221226	6.28	6680	-41.77	20230621	3850	1.04	20230316	6680	-41.77	20230621	3660	6.28	20221226	2.79	N	187220	500	58 억		85310	N	N	0	N	00	N
19	20230925	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-95	5	-2.39	112872905	28846	53.15	3975	3975	3880	5160	2785	3975	3912.95	0.73	0	-10216	4055	4015	3960	3920	3865	4035	3940	58	1185	500	2540	5	1	11698021	454	32.07	0.44	12	0.25	121.00	8724.00	6680	20230621	-41.92	3660	20221226	6.01	6680	-41.92	20230621	3850	0.78	20230316	6680	-41.92	20230621	3660	6.01	20221226	2.79	N	187220	500	58 억		85310	N	N	0	N	00	N
20	20230925	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-70	5	-1.76	75344755	19205	35.38	3975	3975	3905	5160	2785	3975	3923.18	0.73	0	-4032	4055	4015	3960	3920	3865	4035	3940	58	1185	500	2540	5	1	11698021	457	32.27	0.45	12	0.16	121.00	8724.00	6680	20230621	-41.54	3660	20221226	6.69	6680	-41.54	20230621	3850	1.43	20230316	6680	-41.54	20230621	3660	6.69	20221226	2.79	N	187220	500	58 억		85310	N	N	0	N	00	N
21	20230925	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-50	5	-1.26	58647185	14935	27.52	3975	3975	3910	5160	2785	3975	3926.83	0.73	0	-79	4055	4015	3960	3920	3865	4035	3940	58	1185	500	2540	5	1	11698021	459	32.44	0.45	12	0.13	121.00	8724.00	6680	20230621	-41.24	3660	20221226	7.24	6680	-41.24	20230621	3850	1.95	20230316	6680	-41.24	20230621	3660	7.24	20221226	2.79	N	187220	500	58 억		85310	N	N	0	N	00	N
22	20230925	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-50	5	-1.26	58208455	14823	27.31	3975	3975	3910	5160	2785	3975	3926.90	0.73	0	-15	4055	4015	3960	3920	3865	4035	3940	58	1185	500	2540	5	1	11698021	459	32.44	0.45	12	0.13	121.00	8724.00	6680	20230621	-41.24	3660	20221226	7.24	6680	-41.24	20230621	3850	1.95	20230316	6680	-41.24	20230621	3660	7.24	20221226	2.79	N	187220	500	58 억		85310	N	N	0	N	00	N
23	20230925	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-45	5	-1.13	42655365	10857	20.00	3975	3975	3915	5160	2785	3975	3928.84	0.73	0	1535	4055	4015	3960	3920	3865	4035	3940	58	1185	500	2540	5	1	11698021	460	32.48	0.45	12	0.09	121.00	8724.00	6680	20230621	-41.17	3660	20221226	7.38	6680	-41.17	20230621	3850	2.08	20230316	6680	-41.17	20230621	3660	7.38	20221226	2.79	N	187220	500	58 억		85310	N	N	0	N	00	N
24	20230925	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-45	5	-1.13	29932050	7625	14.05	3975	3975	3915	5160	2785	3975	3925.51	0.73	0	2113	4055	4015	3960	3920	3865	4035	3940	58	1185	500	2540	5	1	11698021	460	32.48	0.45	12	0.07	121.00	8724.00	6680	20230621	-41.17	3660	20221226	7.38	6680	-41.17	20230621	3850	2.08	20230316	6680	-41.17	20230621	3660	7.38	20221226	2.79	N	187220	500	58 억		85310	N	N	0	N	00	N
25	20230925	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-55	5	-1.38	7422325	1884	3.47	3975	3975	3920	5160	2785	3975	3939.66	0.73	0	319	4055	4015	3960	3920	3865	4035	3940	58	1185	500	2540	5	1	11698021	459	32.40	0.45	12	0.02	121.00	8724.00	6680	20230621	-41.32	3660	20221226	7.10	6680	-41.32	20230621	3850	1.82	20230316	6680	-41.32	20230621	3660	7.10	20221226	2.79	N	187220	500	58 억		85310	N	N	0	N	00	N
26	20230922	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-35	5	-0.87	213894395	54175	72.10	3950	4000	3905	5210	2810	4010	3948.21	0.75	0	-3226	4123	4066	4038	3981	3953	4052	3967	58	1200	500	2560	5	1	11698021	465	32.85	0.46	12	0.46	121.00	8724.00	6680	20230621	-40.49	3660	20221226	8.61	6680	-40.49	20230621	3850	3.25	20230316	6680	-40.49	20230621	3660	8.61	20221226	2.84	N	187220	500	58 억		88037	N	N	0	N	00	N
27	20230922	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-15	5	-0.37	209743290	53130	70.71	3950	4000	3905	5210	2810	4010	3947.74	0.75	0	-3248	4123	4066	4038	3981	3953	4052	3967	58	1200	500	2560	5	1	11698021	467	33.02	0.46	12	0.45	121.00	8724.00	6680	20230621	-40.19	3660	20221226	9.15	6680	-40.19	20230621	3850	3.77	20230316	6680	-40.19	20230621	3660	9.15	20221226	2.84	N	187220	500	58 억		88037	N	N	0	N	00	N
28	20230922	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-50	5	-1.25	184149245	46668	62.11	3950	4000	3905	5210	2810	4010	3945.94	0.75	0	-1631	4123	4066	4038	3981	3953	4052	3967	58	1200	500	2560	5	1	11698021	463	32.73	0.45	12	0.40	121.00	8724.00	6680	20230621	-40.72	3660	20221226	8.20	6680	-40.72	20230621	3850	2.86	20230316	6680	-40.72	20230621	3660	8.20	20221226	2.84	N	187220	500	58 억		88037	N	N	0	N	00	N
29	20230922	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-60	5	-1.50	162100985	41094	54.69	3950	4000	3905	5210	2810	4010	3944.64	0.75	0	-1447	4123	4066	4038	3981	3953	4052	3967	58	1200	500	2560	5	1	11698021	462	32.64	0.45	12	0.35	121.00	8724.00	6680	20230621	-40.87	3660	20221226	7.92	6680	-40.87	20230621	3850	2.60	20230316	6680	-40.87	20230621	3660	7.92	20221226	2.84	N	187220	500	58 억		88037	N	N	0	N	00	N
30	20230922	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-50	5	-1.25	155549290	39436	52.48	3950	4000	3905	5210	2810	4010	3944.35	0.75	0	-1151	4123	4066	4038	3981	3953	4052	3967	58	1200	500	2560	5	1	11698021	463	32.73	0.45	12	0.34	121.00	8724.00	6680	20230621	-40.72	3660	20221226	8.20	6680	-40.72	20230621	3850	2.86	20230316	6680	-40.72	20230621	3660	8.20	20221226	2.84	N	187220	500	58 억		88037	N	N	0	N	00	N
31	20230922	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-50	5	-1.25	147994845	37527	49.94	3950	4000	3905	5210	2810	4010	3943.69	0.75	0	-415	4123	4066	4038	3981	3953	4052	3967	58	1200	500	2560	5	1	11698021	463	32.73	0.45	12	0.32	121.00	8724.00	6680	20230621	-40.72	3660	20221226	8.20	6680	-40.72	20230621	3850	2.86	20230316	6680	-40.72	20230621	3660	8.20	20221226	2.84	N	187220	500	58 억		88037	N	N	0	N	00	N
32	20230922	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-70	5	-1.75	121085290	30690	40.84	3950	4000	3910	5210	2810	4010	3945.43	0.75	0	-1342	4123	4066	4038	3981	3953	4052	3967	58	1200	500	2560	5	1	11698021	461	32.56	0.45	12	0.26	121.00	8724.00	6680	20230621	-41.02	3660	20221226	7.65	6680	-41.02	20230621	3850	2.34	20230316	6680	-41.02	20230621	3660	7.65	20221226	2.84	N	187220	500	58 억		88037	N	N	0	N	00	N
33	20230922	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-45	5	-1.12	27115305	6854	9.12	3950	4000	3950	5210	2810	4010	3956.13	0.75	0	-645	4123	4066	4038	3981	3953	4052	3967	58	1200	500	2560	5	1	11698021	464	32.77	0.45	12	0.06	121.00	8724.00	6680	20230621	-40.64	3660	20221226	8.33	6680	-40.64	20230621	3850	2.99	20230316	6680	-40.64	20230621	3660	8.33	20221226	2.84	N	187220	500	58 억		88037	N	N	0	N	00	N
34	20230921	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-90	5	-2.20	301145080	74609	87.36	4045	4095	4010	5330	2870	4100	4036.38	0.75	0	305	4196	4147	4096	4047	3996	4172	4072	58	1230	500	2620	5	1	11698021	469	33.14	0.46	12	0.64	121.00	8724.00	6680	20230621	-39.97	3660	20221226	9.56	6680	-39.97	20230621	3850	4.16	20230316	6680	-39.97	20230621	3660	9.56	20221226	2.85	N	187220	500	58 억		87662	N	N	0	N	00	N
35	20230921	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-85	5	-2.07	257302490	63684	74.56	4045	4095	4015	5330	2870	4100	4040.30	0.75	0	149	4196	4147	4096	4047	3996	4172	4072	58	1230	500	2620	5	1	11698021	470	33.18	0.46	12	0.54	121.00	8724.00	6680	20230621	-39.90	3660	20221226	9.70	6680	-39.90	20230621	3850	4.29	20230316	6680	-39.90	20230621	3660	9.70	20221226	2.85	N	187220	500	58 억		87662	N	N	0	N	00	N
36	20230921	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-65	5	-1.59	225024715	55662	65.17	4045	4095	4015	5330	2870	4100	4042.70	0.75	0	-294	4196	4147	4096	4047	3996	4172	4072	58	1230	500	2620	5	1	11698021	472	33.35	0.46	12	0.48	121.00	8724.00	6680	20230621	-39.60	3660	20221226	10.25	6680	-39.60	20230621	3850	4.81	20230316	6680	-39.60	20230621	3660	10.25	20221226	2.85	N	187220	500	58 억		87662	N	N	0	N	00	N
37	20230921	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-70	5	-1.71	186212255	46015	53.88	4045	4095	4015	5330	2870	4100	4046.77	0.75	0	-3707	4196	4147	4096	4047	3996	4172	4072	58	1230	500	2620	5	1	11698021	471	33.31	0.46	12	0.39	121.00	8724.00	6680	20230621	-39.67	3660	20221226	10.11	6680	-39.67	20230621	3850	4.68	20230316	6680	-39.67	20230621	3660	10.11	20221226	2.85	N	187220	500	58 억		87662	N	N	0	N	00	N
38	20230921	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-40	5	-0.98	159559190	39433	46.17	4045	4095	4015	5330	2870	4100	4046.34	0.75	0	-2532	4196	4147	4096	4047	3996	4172	4072	58	1230	500	2620	5	1	11698021	475	33.55	0.47	12	0.34	121.00	8724.00	6680	20230621	-39.22	3660	20221226	10.93	6680	-39.22	20230621	3850	5.45	20230316	6680	-39.22	20230621	3660	10.93	20221226	2.85	N	187220	500	58 억		87662	N	N	0	N	00	N
39	20230921	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-35	5	-0.85	121789540	30106	35.25	4045	4085	4015	5330	2870	4100	4045.36	0.75	0	-1805	4196	4147	4096	4047	3996	4172	4072	58	1230	500	2620	5	1	11698021	476	33.60	0.47	12	0.26	121.00	8724.00	6680	20230621	-39.15	3660	20221226	11.07	6680	-39.15	20230621	3850	5.58	20230316	6680	-39.15	20230621	3660	11.07	20221226	2.85	N	187220	500	58 억		87662	N	N	0	N	00	N
40	20230921	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-25	5	-0.61	96190865	23793	27.86	4045	4085	4015	5330	2870	4100	4042.82	0.75	0	510	4196	4147	4096	4047	3996	4172	4072	58	1230	500	2620	5	1	11698021	477	33.68	0.47	12	0.20	121.00	8724.00	6680	20230621	-39.00	3660	20221226	11.34	6680	-39.00	20230621	3850	5.84	20230316	6680	-39.00	20230621	3660	11.34	20221226	2.85	N	187220	500	58 억		87662	N	N	0	N	00	N
41	20230921	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-40	5	-0.98	18660860	4609	5.40	4045	4075	4045	5330	2870	4100	4048.79	0.75	0	-55	4196	4147	4096	4047	3996	4172	4072	58	1230	500	2620	5	1	11698021	475	33.55	0.47	12	0.04	121.00	8724.00	6680	20230621	-39.22	3660	20221226	10.93	6680	-39.22	20230621	3850	5.45	20230316	6680	-39.22	20230621	3660	10.93	20221226	2.85	N	187220	500	58 억		87662	N	N	0	N	00	N
42	20230920	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-30	5	-0.73	346295265	84814	126.61	4060	4145	4045	5360	2895	4130	4082.94	0.65	0	12017	4316	4222	4176	4082	4036	4200	4060	58	1230	500	2640	5	1	11698021	480	33.88	0.47	12	0.73	121.00	8724.00	6680	20230621	-38.62	3660	20221226	12.02	6680	-38.62	20230621	3850	6.49	20230316	6680	-38.62	20230621	3660	12.02	20221226	2.90	N	187220	500	58 억		75753	N	N	0	N	00	N
43	20230920	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-35	5	-0.85	310205115	75979	113.42	4060	4145	4045	5360	2895	4130	4082.77	0.65	0	11783	4316	4222	4176	4082	4036	4200	4060	58	1230	500	2640	5	1	11698021	479	33.84	0.47	12	0.65	121.00	8724.00	6680	20230621	-38.70	3660	20221226	11.89	6680	-38.70	20230621	3850	6.36	20230316	6680	-38.70	20230621	3660	11.89	20221226	2.90	N	187220	500	58 억		75753	N	N	0	N	00	N
44	20230920	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-25	5	-0.61	295844825	72475	108.19	4060	4145	4045	5360	2895	4130	4082.03	0.65	0	11655	4316	4222	4176	4082	4036	4200	4060	58	1230	500	2640	5	1	11698021	480	33.93	0.47	12	0.62	121.00	8724.00	6680	20230621	-38.55	3660	20221226	12.16	6680	-38.55	20230621	3850	6.62	20230316	6680	-38.55	20230621	3660	12.16	20221226	2.90	N	187220	500	58 억		75753	N	N	0	N	00	N
45	20230920	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-10	5	-0.24	262814430	64454	96.22	4060	4145	4045	5360	2895	4130	4077.55	0.65	0	10077	4316	4222	4176	4082	4036	4200	4060	58	1230	500	2640	5	1	11698021	482	34.05	0.47	12	0.55	121.00	8724.00	6680	20230621	-38.32	3660	20221226	12.57	6680	-38.32	20230621	3850	7.01	20230316	6680	-38.32	20230621	3660	12.57	20221226	2.90	N	187220	500	58 억		75753	N	N	0	N	00	N
46	20230920	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	15	2	0.36	249429920	61214	91.38	4060	4145	4045	5360	2895	4130	4074.72	0.65	0	10393	4316	4222	4176	4082	4036	4200	4060	58	1230	500	2640	5	1	11698021	485	34.26	0.48	12	0.52	121.00	8724.00	6680	20230621	-37.95	3660	20221226	13.25	6680	-37.95	20230621	3850	7.66	20230316	6680	-37.95	20230621	3660	13.25	20221226	2.90	N	187220	500	58 억		75753	N	N	0	N	00	N
47	20230920	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-15	5	-0.36	246979785	60621	90.49	4060	4140	4045	5360	2895	4130	4074.16	0.65	0	10425	4316	4222	4176	4082	4036	4200	4060	58	1230	500	2640	5	1	11698021	481	34.01	0.47	12	0.52	121.00	8724.00	6680	20230621	-38.40	3660	20221226	12.43	6680	-38.40	20230621	3850	6.88	20230316	6680	-38.40	20230621	3660	12.43	20221226	2.90	N	187220	500	58 억		75753	N	N	0	N	00	N
48	20230920	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-10	5	-0.24	241432540	59276	88.49	4060	4140	4045	5360	2895	4130	4073.02	0.65	0	10690	4316	4222	4176	4082	4036	4200	4060	58	1230	500	2640	5	1	11698021	482	34.05	0.47	12	0.51	121.00	8724.00	6680	20230621	-38.32	3660	20221226	12.57	6680	-38.32	20230621	3850	7.01	20230316	6680	-38.32	20230621	3660	12.57	20221226	2.90	N	187220	500	58 억		75753	N	N	0	N	00	N
49	20230920	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-70	5	-1.69	141146015	34749	51.87	4060	4140	4045	5360	2895	4130	4061.87	0.65	0	2779	4316	4222	4176	4082	4036	4200	4060	58	1230	500	2640	5	1	11698021	475	33.55	0.47	12	0.30	121.00	8724.00	6680	20230621	-39.22	3660	20221226	10.93	6680	-39.22	20230621	3850	5.45	20230316	6680	-39.22	20230621	3660	10.93	20221226	2.90	N	187220	500	58 억		75753	N	N	0	N	00	N
50	20230919	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-80	5	-1.90	248555840	59365	49.04	4230	4270	4130	5470	2950	4210	4187.48	0.66	0	-632	4376	4292	4221	4137	4066	4257	4102	58	1260	500	2690	5	1	11698021	483	34.13	0.47	12	0.51	121.00	8724.00	6680	20230621	-38.17	3660	20221226	12.84	6680	-38.17	20230621	3850	7.27	20230316	6680	-38.17	20230621	3660	12.84	20221226	2.53	N	187220	500	58 억		76803	N	N	0	N	00	N
51	20230919	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-30	5	-0.71	227561710	54293	44.85	4230	4270	4135	5470	2950	4210	4191.36	0.66	0	-802	4376	4292	4221	4137	4066	4257	4102	58	1260	500	2690	5	1	11698021	489	34.55	0.48	12	0.46	121.00	8724.00	6680	20230621	-37.43	3660	20221226	14.21	6680	-37.43	20230621	3850	8.57	20230316	6680	-37.43	20230621	3660	14.21	20221226	2.53	N	187220	500	58 억		76803	N	N	0	N	00	N
52	20230919	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-20	5	-0.48	188275570	44831	37.03	4230	4270	4150	5470	2950	4210	4199.67	0.66	0	579	4376	4292	4221	4137	4066	4257	4102	58	1260	500	2690	5	1	11698021	490	34.63	0.48	12	0.38	121.00	8724.00	6680	20230621	-37.28	3660	20221226	14.48	6680	-37.28	20230621	3850	8.83	20230316	6680	-37.28	20230621	3660	14.48	20221226	2.53	N	187220	500	58 억		76803	N	N	0	N	00	N
53	20230919	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-40	5	-0.95	173438735	41271	34.09	4230	4270	4160	5470	2950	4210	4202.44	0.66	0	721	4376	4292	4221	4137	4066	4257	4102	58	1260	500	2690	5	1	11698021	488	34.46	0.48	12	0.35	121.00	8724.00	6680	20230621	-37.57	3660	20221226	13.93	6680	-37.57	20230621	3850	8.31	20230316	6680	-37.57	20230621	3660	13.93	20221226	2.53	N	187220	500	58 억		76803	N	N	0	N	00	N
54	20230919	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-10	5	-0.24	141056015	33526	27.69	4230	4270	4160	5470	2950	4210	4207.36	0.66	0	488	4376	4292	4221	4137	4066	4257	4102	58	1260	500	2690	5	1	11698021	491	34.71	0.48	12	0.29	121.00	8724.00	6680	20230621	-37.13	3660	20221226	14.75	6680	-37.13	20230621	3850	9.09	20230316	6680	-37.13	20230621	3660	14.75	20221226	2.53	N	187220	500	58 억		76803	N	N	0	N	00	N
55	20230919	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	0	3	0.00	114285720	27179	22.45	4230	4270	4160	5470	2950	4210	4204.93	0.66	0	1134	4376	4292	4221	4137	4066	4257	4102	58	1260	500	2690	5	1	11698021	492	34.79	0.48	12	0.23	121.00	8724.00	6680	20230621	-36.98	3660	20221226	15.03	6680	-36.98	20230621	3850	9.35	20230316	6680	-36.98	20230621	3660	15.03	20221226	2.53	N	187220	500	58 억		76803	N	N	0	N	00	N
56	20230919	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	10	2	0.24	65017055	15532	12.83	4230	4235	4160	5470	2950	4210	4186.01	0.66	0	-1232	4376	4292	4221	4137	4066	4257	4102	58	1260	500	2690	5	1	11698021	494	34.88	0.48	12	0.13	121.00	8724.00	6680	20230621	-36.83	3660	20221226	15.30	6680	-36.83	20230621	3850	9.61	20230316	6680	-36.83	20230621	3660	15.30	20221226	2.53	N	187220	500	58 억		76803	N	N	0	N	00	N
57	20230919	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-50	5	-1.19	26735935	6394	5.28	4230	4230	4160	5470	2950	4210	4181.41	0.66	0	464	4376	4292	4221	4137	4066	4257	4102	58	1260	500	2690	5	1	11698021	487	34.38	0.48	12	0.05	121.00	8724.00	6680	20230621	-37.72	3660	20221226	13.66	6680	-37.72	20230621	3850	8.05	20230316	6680	-37.72	20230621	3660	13.66	20221226	2.53	N	187220	500	58 억		76803	N	N	0	N	00	N
58	20230918	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-95	5	-2.21	501200805	119458	4.83	4305	4305	4150	5590	3015	4305	4195.58	0.56	0	9410	5228	4766	4428	3966	3628	4997	4197	58	1285	500	2750	5	1	11698021	492	34.79	0.48	12	1.02	121.00	8724.00	6680	20230621	-36.98	3660	20221226	15.03	6680	-36.98	20230621	3850	9.35	20230316	6680	-36.98	20230621	3660	15.03	20221226	2.58	N	187220	500	58 억		66010	N	N	0	N	00	N
59	20230918	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-130	5	-3.02	436388100	103912	4.20	4305	4305	4155	5590	3015	4305	4199.59	0.56	0	8845	5228	4766	4428	3966	3628	4997	4197	58	1285	500	2750	5	1	11698021	488	34.50	0.48	12	0.89	121.00	8724.00	6680	20230621	-37.50	3660	20221226	14.07	6680	-37.50	20230621	3850	8.44	20230316	6680	-37.50	20230621	3660	14.07	20221226	2.58	N	187220	500	58 억		66010	N	N	0	N	00	N
60	20230918	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-90	5	-2.09	393802265	93725	3.79	4305	4305	4155	5590	3015	4305	4201.68	0.56	0	8184	5228	4766	4428	3966	3628	4997	4197	58	1285	500	2750	5	1	11698021	493	34.83	0.48	12	0.80	121.00	8724.00	6680	20230621	-36.90	3660	20221226	15.16	6680	-36.90	20230621	3850	9.48	20230316	6680	-36.90	20230621	3660	15.16	20221226	2.58	N	187220	500	58 억		66010	N	N	0	N	00	N
61	20230918	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-85	5	-1.97	376391440	89582	3.62	4305	4305	4155	5590	3015	4305	4201.64	0.56	0	8163	5228	4766	4428	3966	3628	4997	4197	58	1285	500	2750	5	1	11698021	494	34.88	0.48	12	0.77	121.00	8724.00	6680	20230621	-36.83	3660	20221226	15.30	6680	-36.83	20230621	3850	9.61	20230316	6680	-36.83	20230621	3660	15.30	20221226	2.58	N	187220	500	58 억		66010	N	N	0	N	00	N
62	20230918	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-85	5	-1.97	347225330	82632	3.34	4305	4305	4155	5590	3015	4305	4202.07	0.56	0	6937	5228	4766	4428	3966	3628	4997	4197	58	1285	500	2750	5	1	11698021	494	34.88	0.48	12	0.71	121.00	8724.00	6680	20230621	-36.83	3660	20221226	15.30	6680	-36.83	20230621	3850	9.61	20230316	6680	-36.83	20230621	3660	15.30	20221226	2.58	N	187220	500	58 억		66010	N	N	0	N	00	N
63	20230918	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-70	5	-1.63	329613570	78443	3.17	4305	4305	4155	5590	3015	4305	4201.95	0.56	0	6847	5228	4766	4428	3966	3628	4997	4197	58	1285	500	2750	5	1	11698021	495	35.00	0.49	12	0.67	121.00	8724.00	6680	20230621	-36.60	3660	20221226	15.71	6680	-36.60	20230621	3850	10.00	20230316	6680	-36.60	20230621	3660	15.71	20221226	2.58	N	187220	500	58 억		66010	N	N	0	N	00	N
64	20230918	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-125	5	-2.90	290222995	69062	2.79	4305	4305	4155	5590	3015	4305	4202.35	0.56	0	6624	5228	4766	4428	3966	3628	4997	4197	58	1285	500	2750	5	1	11698021	489	34.55	0.48	12	0.59	121.00	8724.00	6680	20230621	-37.43	3660	20221226	14.21	6680	-37.43	20230621	3850	8.57	20230316	6680	-37.43	20230621	3660	14.21	20221226	2.58	N	187220	500	58 억		66010	N	N	0	N	00	N
65	20230918	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-105	5	-2.44	170329540	40529	1.64	4305	4305	4155	5590	3015	4305	4202.66	0.56	0	7586	5228	4766	4428	3966	3628	4997	4197	58	1285	500	2750	5	1	11698021	491	34.71	0.48	12	0.35	121.00	8724.00	6680	20230621	-37.13	3660	20221226	14.75	6680	-37.13	20230621	3850	9.09	20230316	6680	-37.13	20230621	3660	14.75	20221226	2.58	N	187220	500	58 억		66010	N	N	0	N	00	N
66	20230915	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	185	2	4.49	11309482670	2469303	6567.12	4100	4890	4090	5350	2885	4120	4580.17	1.94	0	-157432	4363	4241	4168	4046	3973	4205	4010	58	1230	500	2630	5	1	11698021	504	35.58	0.49	12	21.11	121.00	8724.00	6680	20230621	-35.55	3660	20221226	17.62	6680	-35.55	20230621	3850	11.82	20230316	6680	-35.55	20230621	3660	17.62	20221226	2.59	N	187220	500	58 억		226580	N	N	0	N	00	N
67	20230915	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	170	2	4.13	11220737095	2448753	6512.47	4100	4890	4090	5350	2885	4120	4582.22	1.94	0	-158818	4363	4241	4168	4046	3973	4205	4010	58	1230	500	2630	5	1	11698021	502	35.45	0.49	12	20.93	121.00	8724.00	6680	20230621	-35.78	3660	20221226	17.21	6680	-35.78	20230621	3850	11.43	20230316	6680	-35.78	20230621	3660	17.21	20221226	2.59	N	187220	500	58 억		226580	N	N	0	N	00	N
68	20230915	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	200	2	4.85	11080484220	2416086	6425.59	4100	4890	4090	5350	2885	4120	4586.13	1.94	0	-161591	4363	4241	4168	4046	3973	4205	4010	58	1230	500	2630	5	1	11698021	505	35.70	0.50	12	20.65	121.00	8724.00	6680	20230621	-35.33	3660	20221226	18.03	6680	-35.33	20230621	3850	12.21	20230316	6680	-35.33	20230621	3660	18.03	20221226	2.59	N	187220	500	58 억		226580	N	N	0	N	00	N
69	20230915	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	190	2	4.61	10955567215	2387052	6348.37	4100	4890	4090	5350	2885	4120	4589.58	1.94	0	-161744	4363	4241	4168	4046	3973	4205	4010	58	1230	500	2630	5	1	11698021	504	35.62	0.49	12	20.41	121.00	8724.00	6680	20230621	-35.48	3660	20221226	17.76	6680	-35.48	20230621	3850	11.95	20230316	6680	-35.48	20230621	3660	17.76	20221226	2.59	N	187220	500	58 억		226580	N	N	0	N	00	N
70	20230915	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	225	2	5.46	10758027230	2341200	6226.43	4100	4890	4090	5350	2885	4120	4595.09	1.94	0	-167529	4363	4241	4168	4046	3973	4205	4010	58	1230	500	2630	5	1	11698021	508	35.91	0.50	12	20.01	121.00	8724.00	6680	20230621	-34.96	3660	20221226	18.72	6680	-34.96	20230621	3850	12.86	20230316	6680	-34.96	20230621	3660	18.72	20221226	2.59	N	187220	500	58 억		226580	N	N	0	N	00	N
71	20230915	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	200	2	4.85	10282886355	2231845	5935.60	4100	4890	4090	5350	2885	4120	4607.35	1.94	0	-167399	4363	4241	4168	4046	3973	4205	4010	58	1230	500	2630	5	1	11698021	505	35.70	0.50	12	19.08	121.00	8724.00	6680	20230621	-35.33	3660	20221226	18.03	6680	-35.33	20230621	3850	12.21	20230316	6680	-35.33	20230621	3660	18.03	20221226	2.59	N	187220	500	58 억		226580	N	N	0	N	00	N
72	20230915	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	410	2	9.95	835946745	187506	498.67	4100	4580	4090	5350	2885	4120	4458.24	1.94	0	-49493	4363	4241	4168	4046	3973	4205	4010	58	1230	500	2630	5	1	11698021	530	37.44	0.52	12	1.60	121.00	8724.00	6680	20230621	-32.19	3660	20221226	23.77	6680	-32.19	20230621	3850	17.66	20230316	6680	-32.19	20230621	3660	23.77	20221226	2.59	N	187220	500	58 억		226580	N	N	0	N	00	N
73	20230915	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	45	2	1.09	24072900	5843	15.54	4100	4165	4090	5350	2885	4120	4119.96	1.94	0	1977	4363	4241	4168	4046	3973	4205	4010	58	1230	500	2630	5	1	11698021	487	34.42	0.48	12	0.05	121.00	8724.00	6680	20230621	-37.65	3660	20221226	13.80	6680	-37.65	20230621	3850	8.18	20230316	6680	-37.65	20230621	3660	13.80	20221226	2.59	N	187220	500	58 억		226580	N	N	0	N	00	N
74	20230914	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-50	5	-1.20	155330145	37570	187.65	4180	4290	4095	5420	2920	4170	4135.56	1.96	0	-3215	4256	4212	4156	4112	4056	4185	4085	58	1250	500	2660	5	1	11698021	482	34.05	0.47	12	0.32	121.00	8724.00	6680	20230621	-38.32	3660	20221226	12.57	6680	-38.32	20230621	3850	7.01	20230316	6680	-38.32	20230621	3660	12.57	20221226	2.65	N	187220	500	58 억		229795	N	N	0	N	00	N
75	20230914	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-35	5	-0.84	125078815	30230	150.99	4180	4290	4095	5420	2920	4170	4137.57	1.96	0	-2695	4256	4212	4156	4112	4056	4185	4085	58	1250	500	2660	5	1	11698021	484	34.17	0.47	12	0.26	121.00	8724.00	6680	20230621	-38.10	3660	20221226	12.98	6680	-38.10	20230621	3850	7.40	20230316	6680	-38.10	20230621	3660	12.98	20221226	2.65	N	187220	500	58 억		229795	N	N	0	N	00	N
76	20230914	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-30	5	-0.72	107084520	25877	129.25	4180	4290	4095	5420	2920	4170	4138.21	1.96	0	-2081	4256	4212	4156	4112	4056	4185	4085	58	1250	500	2660	5	1	11698021	484	34.21	0.47	12	0.22	121.00	8724.00	6680	20230621	-38.02	3660	20221226	13.11	6680	-38.02	20230621	3850	7.53	20230316	6680	-38.02	20230621	3660	13.11	20221226	2.65	N	187220	500	58 억		229795	N	N	0	N	00	N
77	20230914	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	10	2	0.24	39609860	9486	47.38	4180	4290	4130	5420	2920	4170	4175.61	1.96	0	-934	4256	4212	4156	4112	4056	4185	4085	58	1250	500	2660	5	1	11698021	489	34.55	0.48	12	0.08	121.00	8724.00	6680	20230621	-37.43	3660	20221226	14.21	6680	-37.43	20230621	3850	8.57	20230316	6680	-37.43	20230621	3660	14.21	20221226	2.65	N	187220	500	58 억		229795	N	N	0	N	00	N
78	20230914	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	10	2	0.24	33378385	7987	39.89	4180	4290	4140	5420	2920	4170	4179.09	1.96	0	-936	4256	4212	4156	4112	4056	4185	4085	58	1250	500	2660	5	1	11698021	489	34.55	0.48	12	0.07	121.00	8724.00	6680	20230621	-37.43	3660	20221226	14.21	6680	-37.43	20230621	3850	8.57	20230316	6680	-37.43	20230621	3660	14.21	20221226	2.65	N	187220	500	58 억		229795	N	N	0	N	00	N
79	20230914	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	20	2	0.48	25791630	6173	30.83	4180	4290	4140	5420	2920	4170	4178.14	1.96	0	-775	4256	4212	4156	4112	4056	4185	4085	58	1250	500	2660	5	1	11698021	490	34.63	0.48	12	0.05	121.00	8724.00	6680	20230621	-37.28	3660	20221226	14.48	6680	-37.28	20230621	3850	8.83	20230316	6680	-37.28	20230621	3660	14.48	20221226	2.65	N	187220	500	58 억		229795	N	N	0	N	00	N
80	20230914	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	0	3	0.00	17267955	4129	20.62	4180	4225	4170	5420	2920	4170	4182.12	1.96	0	-27	4256	4212	4156	4112	4056	4185	4085	58	1250	500	2660	5	1	11698021	488	34.46	0.48	12	0.04	121.00	8724.00	6680	20230621	-37.57	3660	20221226	13.93	6680	-37.57	20230621	3850	8.31	20230316	6680	-37.57	20230621	3660	13.93	20221226	2.65	N	187220	500	58 억		229795	N	N	0	N	00	N
81	20230914	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	45	2	1.08	7796715	1865	9.32	4180	4215	4180	5420	2920	4170	4180.54	1.96	0	20	4256	4212	4156	4112	4056	4185	4085	58	1250	500	2660	5	1	11698021	493	34.83	0.48	12	0.02	121.00	8724.00	6680	20230621	-36.90	3660	20221226	15.16	6680	-36.90	20230621	3850	9.48	20230316	6680	-36.90	20230621	3660	15.16	20221226	2.65	N	187220	500	58 억		229795	N	N	0	N	00	N
82	20230913	160746	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4170	-30	5	-0.71	83261725	20021	32.82	4180	4200	4100	5460	2940	4200	4158.72	1.95	0	1440	4440	4320	4260	4140	4080	4290	4110	58	1260	500	2680	5	1	11698021	488	34.46	0.48	12	0.17	121.00	8724.00	6680	20230621	-37.57	3660	20221226	13.93	6680	-37.57	20230621	3850	8.31	20230316	6680	-37.57	20230621	3660	13.93	20221226	2.70	N	187220	500	58 억		228336	N	N	0	N	00	N
83	20230913	150739	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4170	-30	5	-0.71	76689970	18445	30.24	4180	4200	4100	5460	2940	4200	4157.76	1.95	0	1653	4440	4320	4260	4140	4080	4290	4110	58	1260	500	2680	5	1	11698021	488	34.46	0.48	12	0.16	121.00	8724.00	6680	20230621	-37.57	3660	20221226	13.93	6680	-37.57	20230621	3850	8.31	20230316	6680	-37.57	20230621	3660	13.93	20221226	2.70	N	187220	500	58 억		228336	N	N	0	N	00	N
84	20230913	140745	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4180	-20	5	-0.48	71801910	17275	28.32	4180	4200	4100	5460	2940	4200	4156.41	1.95	0	2266	4440	4320	4260	4140	4080	4290	4110	58	1260	500	2680	5	1	11698021	489	34.55	0.48	12	0.15	121.00	8724.00	6680	20230621	-37.43	3660	20221226	14.21	6680	-37.43	20230621	3850	8.57	20230316	6680	-37.43	20230621	3660	14.21	20221226	2.70	N	187220	500	58 억		228336	N	N	0	N	00	N
85	20230913	130722	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4160	-40	5	-0.95	56495550	13597	22.29	4180	4200	4100	5460	2940	4200	4155.00	1.95	0	1003	4440	4320	4260	4140	4080	4290	4110	58	1260	500	2680	5	1	11698021	487	34.38	0.48	12	0.12	121.00	8724.00	6680	20230621	-37.72	3660	20221226	13.66	6680	-37.72	20230621	3850	8.05	20230316	6680	-37.72	20230621	3660	13.66	20221226	2.70	N	187220	500	58 억		228336	N	N	0	N	00	N
86	20230913	120740	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4150	-50	5	-1.19	51823745	12472	20.44	4180	4200	4100	5460	2940	4200	4155.21	1.95	0	1091	4440	4320	4260	4140	4080	4290	4110	58	1260	500	2680	5	1	11698021	485	34.30	0.48	12	0.11	121.00	8724.00	6680	20230621	-37.87	3660	20221226	13.39	6680	-37.87	20230621	3850	7.79	20230316	6680	-37.87	20230621	3660	13.39	20221226	2.70	N	187220	500	58 억		228336	N	N	0	N	00	N
87	20230913	110741	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4160	-40	5	-0.95	48981695	11786	19.32	4180	4200	4100	5460	2940	4200	4155.92	1.95	0	1100	4440	4320	4260	4140	4080	4290	4110	58	1260	500	2680	5	1	11698021	487	34.38	0.48	12	0.10	121.00	8724.00	6680	20230621	-37.72	3660	20221226	13.66	6680	-37.72	20230621	3850	8.05	20230316	6680	-37.72	20230621	3660	13.66	20221226	2.70	N	187220	500	58 억		228336	N	N	0	N	00	N
88	20230913	100734	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4200	0	3	0.00	31935620	7676	12.58	4180	4200	4100	5460	2940	4200	4160.45	1.95	0	3972	4440	4320	4260	4140	4080	4290	4110	58	1260	500	2680	5	1	11698021	491	34.71	0.48	12	0.07	121.00	8724.00	6680	20230621	-37.13	3660	20221226	14.75	6680	-37.13	20230621	3850	9.09	20230316	6680	-37.13	20230621	3660	14.75	20221226	2.70	N	187220	500	58 억		228336	N	N	0	N	00	N
89	20230913	090727	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4140	-60	5	-1.43	9381095	2264	3.71	4180	4180	4100	5460	2940	4200	4143.59	1.95	0	473	4440	4320	4260	4140	4080	4290	4110	58	1260	500	2680	5	1	11698021	484	34.21	0.47	12	0.02	121.00	8724.00	6680	20230621	-38.02	3660	20221226	13.11	6680	-38.02	20230621	3850	7.53	20230316	6680	-38.02	20230621	3660	13.11	20221226	2.70	N	187220	500	58 억		228336	N	N	0	N	00	N
90	20230912	160724	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4200	-180	5	-4.11	248536520	58580	150.04	4380	4380	4200	5690	3070	4380	4243.06	2.03	0	-9553	4656	4517	4441	4302	4226	4480	4265	58	1310	500	2800	5	1	11698021	491	34.71	0.48	12	0.50	121.00	8724.00	6680	20230621	-37.13	3660	20221226	14.75	6680	-37.13	20230621	3850	9.09	20230316	6680	-37.13	20230621	3660	14.75	20221226	2.66	N	187220	500	58 억		237866	N	N	0	N	00	N
91	20230912	150731	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4225	-155	5	-3.54	221355805	52128	133.51	4380	4380	4200	5690	3070	4380	4246.39	2.03	0	-8870	4656	4517	4441	4302	4226	4480	4265	58	1310	500	2800	5	1	11698021	494	34.92	0.48	12	0.45	121.00	8724.00	6680	20230621	-36.75	3660	20221226	15.44	6680	-36.75	20230621	3850	9.74	20230316	6680	-36.75	20230621	3660	15.44	20221226	2.66	N	187220	500	58 억		237866	N	N	0	N	00	N
92	20230912	140730	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4250	-130	5	-2.97	211293020	49754	127.43	4380	4380	4200	5690	3070	4380	4246.75	2.03	0	-7898	4656	4517	4441	4302	4226	4480	4265	58	1310	500	2800	5	1	11698021	497	35.12	0.49	12	0.43	121.00	8724.00	6680	20230621	-36.38	3660	20221226	16.12	6680	-36.38	20230621	3850	10.39	20230316	6680	-36.38	20230621	3660	16.12	20221226	2.66	N	187220	500	58 억		237866	N	N	0	N	00	N
93	20230912	130721	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4255	-125	5	-2.85	174820255	41132	105.35	4380	4380	4205	5690	3070	4380	4250.23	2.03	0	-2473	4656	4517	4441	4302	4226	4480	4265	58	1310	500	2800	5	1	11698021	498	35.17	0.49	12	0.35	121.00	8724.00	6680	20230621	-36.30	3660	20221226	16.26	6680	-36.30	20230621	3850	10.52	20230316	6680	-36.30	20230621	3660	16.26	20221226	2.66	N	187220	500	58 억		237866	N	N	0	N	00	N
94	20230912	120718	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4230	-150	5	-3.42	140772895	33058	84.67	4380	4380	4225	5690	3070	4380	4258.36	2.03	0	415	4656	4517	4441	4302	4226	4480	4265	58	1310	500	2800	5	1	11698021	495	34.96	0.48	12	0.28	121.00	8724.00	6680	20230621	-36.68	3660	20221226	15.57	6680	-36.68	20230621	3850	9.87	20230316	6680	-36.68	20230621	3660	15.57	20221226	2.66	N	187220	500	58 억		237866	N	N	0	N	00	N
95	20230912	110725	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4250	-130	5	-2.97	102339870	23979	61.42	4380	4380	4225	5690	3070	4380	4267.90	2.03	0	-739	4656	4517	4441	4302	4226	4480	4265	58	1310	500	2800	5	1	11698021	497	35.12	0.49	12	0.20	121.00	8724.00	6680	20230621	-36.38	3660	20221226	16.12	6680	-36.38	20230621	3850	10.39	20230316	6680	-36.38	20230621	3660	16.12	20221226	2.66	N	187220	500	58 억		237866	N	N	0	N	00	N
96	20230912	100719	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4250	-130	5	-2.97	53934335	12570	32.19	4380	4380	4245	5690	3070	4380	4290.72	2.03	0	-408	4656	4517	4441	4302	4226	4480	4265	58	1310	500	2800	5	1	11698021	497	35.12	0.49	12	0.11	121.00	8724.00	6680	20230621	-36.38	3660	20221226	16.12	6680	-36.38	20230621	3850	10.39	20230316	6680	-36.38	20230621	3660	16.12	20221226	2.66	N	187220	500	58 억		237866	N	N	0	N	00	N
97	20230912	090735	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4380	0	3	0.00	3438300	785	2.01	4380	4380	4380	5690	3070	4380	4380.00	2.03	0	-36	4656	4517	4441	4302	4226	4480	4265	58	1310	500	2800	5	1	11698021	512	36.20	0.50	12	0.01	121.00	8724.00	6680	20230621	-34.43	3660	20221226	19.67	6680	-34.43	20230621	3850	13.77	20230316	6680	-34.43	20230621	3660	19.67	20221226	2.66	N	187220	500	58 억		237866	N	N	0	N	00	N
98	20230911	160719	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4380	-205	5	-4.47	172141930	39034	164.11	4580	4580	4365	5960	3210	4585	4410.21	2.19	0	-18286	4795	4690	4480	4375	4165	4742	4427	58	1375	500	2930	5	1	11698021	512	36.20	0.50	12	0.33	121.00	8724.00	6680	20230621	-34.43	3660	20221226	19.67	6680	-34.43	20230621	3850	13.77	20230316	6680	-34.43	20230621	3660	19.67	20221226	2.65	N	187220	500	58 억		256132	N	N	0	N	00	N
99	20230911	150724	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4435	-150	5	-3.27	131157615	29693	124.84	4580	4580	4365	5960	3210	4585	4417.12	2.19	0	-16859	4795	4690	4480	4375	4165	4742	4427	58	1375	500	2930	5	1	11698021	519	36.65	0.51	12	0.25	121.00	8724.00	6680	20230621	-33.61	3660	20221226	21.17	6680	-33.61	20230621	3850	15.19	20230316	6680	-33.61	20230621	3660	21.17	20221226	2.65	N	187220	500	58 억		256132	N	N	0	N	00	N
100	20230911	140733	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4450	-135	5	-2.94	125219230	28353	119.21	4580	4580	4365	5960	3210	4585	4416.44	2.19	0	-15535	4795	4690	4480	4375	4165	4742	4427	58	1375	500	2930	5	1	11698021	521	36.78	0.51	12	0.24	121.00	8724.00	6680	20230621	-33.38	3660	20221226	21.58	6680	-33.38	20230621	3850	15.58	20230316	6680	-33.38	20230621	3660	21.58	20221226	2.65	N	187220	500	58 억		256132	N	N	0	N	00	N
101	20230911	130708	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4410	-175	5	-3.82	107647690	24395	102.56	4580	4580	4365	5960	3210	4585	4412.69	2.19	0	-12652	4795	4690	4480	4375	4165	4742	4427	58	1375	500	2930	5	1	11698021	516	36.45	0.51	12	0.21	121.00	8724.00	6680	20230621	-33.98	3660	20221226	20.49	6680	-33.98	20230621	3850	14.55	20230316	6680	-33.98	20230621	3660	20.49	20221226	2.65	N	187220	500	58 억		256132	N	N	0	N	00	N
102	20230911	120720	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4435	-150	5	-3.27	105036845	23803	100.08	4580	4580	4365	5960	3210	4585	4412.76	2.19	0	-12317	4795	4690	4480	4375	4165	4742	4427	58	1375	500	2930	5	1	11698021	519	36.65	0.51	12	0.20	121.00	8724.00	6680	20230621	-33.61	3660	20221226	21.17	6680	-33.61	20230621	3850	15.19	20230316	6680	-33.61	20230621	3660	21.17	20221226	2.65	N	187220	500	58 억		256132	N	N	0	N	00	N
103	20230911	110708	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4395	-190	5	-4.14	101132895	22916	96.35	4580	4580	4365	5960	3210	4585	4413.20	2.19	0	-11626	4795	4690	4480	4375	4165	4742	4427	58	1375	500	2930	5	1	11698021	514	36.32	0.50	12	0.20	121.00	8724.00	6680	20230621	-34.21	3660	20221226	20.08	6680	-34.21	20230621	3850	14.16	20230316	6680	-34.21	20230621	3660	20.08	20221226	2.65	N	187220	500	58 억		256132	N	N	0	N	00	N
104	20230911	100708	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4430	-155	5	-3.38	53347915	12031	50.58	4580	4580	4395	5960	3210	4585	4434.20	2.19	0	-7791	4795	4690	4480	4375	4165	4742	4427	58	1375	500	2930	5	1	11698021	518	36.61	0.51	12	0.10	121.00	8724.00	6680	20230621	-33.68	3660	20221226	21.04	6680	-33.68	20230621	3850	15.06	20230316	6680	-33.68	20230621	3660	21.04	20221226	2.65	N	187220	500	58 억		256132	N	N	0	N	00	N
105	20230911	090705	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4440	-145	5	-3.16	10570290	2356	9.91	4580	4580	4435	5960	3210	4585	4486.54	2.19	0	-476	4795	4690	4480	4375	4165	4742	4427	58	1375	500	2930	5	1	11698021	519	36.69	0.51	12	0.02	121.00	8724.00	6680	20230621	-33.53	3660	20221226	21.31	6680	-33.53	20230621	3850	15.32	20230316	6680	-33.53	20230621	3660	21.31	20221226	2.65	N	187220	500	58 억		256132	N	N	0	N	00	N
106	20230908	160724	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4585	210	2	4.80	102261000	23441	82.64	4320	4585	4270	5680	3065	4375	4358.30	2.23	0	-4661	4495	4435	4320	4260	4145	4377	4202	58	1305	500	2800	5	1	11698021	536	37.89	0.53	12	0.20	121.00	8724.00	6680	20230621	-31.36	3660	20221226	25.27	6680	-31.36	20230621	3850	19.09	20230316	6680	-31.36	20230621	3660	25.27	20221226	2.75	N	187220	500	58 억		260488	N	N	0	N	00	N
107	20230908	150722	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4365	-10	5	-0.23	78871115	18234	64.28	4320	4370	4270	5680	3065	4375	4325.50	2.23	0	-3552	4495	4435	4320	4260	4145	4377	4202	58	1305	500	2800	5	1	11698021	511	36.07	0.50	12	0.16	121.00	8724.00	6680	20230621	-34.66	3660	20221226	19.26	6680	-34.66	20230621	3850	13.38	20230316	6680	-34.66	20230621	3660	19.26	20221226	2.75	N	187220	500	58 억		260488	N	N	0	N	00	N
108	20230908	140715	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4340	-35	5	-0.80	51661035	11971	42.20	4320	4370	4270	5680	3065	4375	4315.52	2.23	0	-2606	4495	4435	4320	4260	4145	4377	4202	58	1305	500	2800	5	1	11698021	508	35.87	0.50	12	0.10	121.00	8724.00	6680	20230621	-35.03	3660	20221226	18.58	6680	-35.03	20230621	3850	12.73	20230316	6680	-35.03	20230621	3660	18.58	20221226	2.75	N	187220	500	58 억		260488	N	N	0	N	00	N
109	20230908	130723	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4325	-50	5	-1.14	38684605	8978	31.65	4320	4370	4270	5680	3065	4375	4308.82	2.23	0	-1985	4495	4435	4320	4260	4145	4377	4202	58	1305	500	2800	5	1	11698021	506	35.74	0.50	12	0.08	121.00	8724.00	6680	20230621	-35.25	3660	20221226	18.17	6680	-35.25	20230621	3850	12.34	20230316	6680	-35.25	20230621	3660	18.17	20221226	2.75	N	187220	500	58 억		260488	N	N	0	N	00	N
110	20230908	120731	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4345	-30	5	-0.69	35769435	8308	29.29	4320	4370	4270	5680	3065	4375	4305.42	2.23	0	-1318	4495	4435	4320	4260	4145	4377	4202	58	1305	500	2800	5	1	11698021	508	35.91	0.50	12	0.07	121.00	8724.00	6680	20230621	-34.96	3660	20221226	18.72	6680	-34.96	20230621	3850	12.86	20230316	6680	-34.96	20230621	3660	18.72	20221226	2.75	N	187220	500	58 억		260488	N	N	0	N	00	N
111	20230908	110728	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4310	-65	5	-1.49	30577370	7107	25.06	4320	4370	4270	5680	3065	4375	4302.43	2.23	0	-1029	4495	4435	4320	4260	4145	4377	4202	58	1305	500	2800	5	1	11698021	504	35.62	0.49	12	0.06	121.00	8724.00	6680	20230621	-35.48	3660	20221226	17.76	6680	-35.48	20230621	3850	11.95	20230316	6680	-35.48	20230621	3660	17.76	20221226	2.75	N	187220	500	58 억		260488	N	N	0	N	00	N
112	20230908	100720	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4280	-95	5	-2.17	26404545	6134	21.63	4320	4370	4270	5680	3065	4375	4304.62	2.23	0	-932	4495	4435	4320	4260	4145	4377	4202	58	1305	500	2800	5	1	11698021	501	35.37	0.49	12	0.05	121.00	8724.00	6680	20230621	-35.93	3660	20221226	16.94	6680	-35.93	20230621	3850	11.17	20230316	6680	-35.93	20230621	3660	16.94	20221226	2.75	N	187220	500	58 억		260488	N	N	0	N	00	N
113	20230908	090724	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4315	-60	5	-1.37	3395340	788	2.78	4320	4320	4285	5680	3065	4375	4308.81	2.23	0	41	4495	4435	4320	4260	4145	4377	4202	58	1305	500	2800	5	1	11698021	505	35.66	0.49	12	0.01	121.00	8724.00	6680	20230621	-35.40	3660	20221226	17.90	6680	-35.40	20230621	3850	12.08	20230316	6680	-35.40	20230621	3660	17.90	20221226	2.75	N	187220	500	58 억		260488	N	N	0	N	00	N
114	20230907	160713	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4375	-5	5	-0.11	121764080	28119	50.20	4380	4380	4205	5690	3070	4380	4329.34	2.28	0	-7386	4620	4500	4440	4320	4260	4470	4290	58	1310	500	2800	5	1	11698021	512	36.16	0.50	12	0.24	121.00	8724.00	6680	20230621	-34.51	3660	20221226	19.54	6680	-34.51	20230621	3850	13.64	20230316	6680	-34.51	20230621	3660	19.54	20221226	2.74	N	187220	500	58 억		267177	N	N	0	N	00	N
115	20230907	150719	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4355	-25	5	-0.57	95193905	22036	39.34	4380	4380	4205	5690	3070	4380	4319.93	2.28	0	-6820	4620	4500	4440	4320	4260	4470	4290	58	1310	500	2800	5	1	11698021	509	35.99	0.50	12	0.19	121.00	8724.00	6680	20230621	-34.81	3660	20221226	18.99	6680	-34.81	20230621	3850	13.12	20230316	6680	-34.81	20230621	3660	18.99	20221226	2.74	N	187220	500	58 억		267177	N	N	0	N	00	N
116	20230907	140714	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4325	-55	5	-1.26	90332870	20913	37.34	4380	4380	4205	5690	3070	4380	4319.46	2.28	0	-5923	4620	4500	4440	4320	4260	4470	4290	58	1310	500	2800	5	1	11698021	506	35.74	0.50	12	0.18	121.00	8724.00	6680	20230621	-35.25	3660	20221226	18.17	6680	-35.25	20230621	3850	12.34	20230316	6680	-35.25	20230621	3660	18.17	20221226	2.74	N	187220	500	58 억		267177	N	N	0	N	00	N
117	20230907	130713	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4340	-40	5	-0.91	67458675	15609	27.87	4380	4380	4205	5690	3070	4380	4321.78	2.28	0	-5034	4620	4500	4440	4320	4260	4470	4290	58	1310	500	2800	5	1	11698021	508	35.87	0.50	12	0.13	121.00	8724.00	6680	20230621	-35.03	3660	20221226	18.58	6680	-35.03	20230621	3850	12.73	20230316	6680	-35.03	20230621	3660	18.58	20221226	2.74	N	187220	500	58 억		267177	N	N	0	N	00	N
118	20230907	120722	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4365	-15	5	-0.34	61276075	14186	25.33	4380	4380	4205	5690	3070	4380	4319.48	2.28	0	-4547	4620	4500	4440	4320	4260	4470	4290	58	1310	500	2800	5	1	11698021	511	36.07	0.50	12	0.12	121.00	8724.00	6680	20230621	-34.66	3660	20221226	19.26	6680	-34.66	20230621	3850	13.38	20230316	6680	-34.66	20230621	3660	19.26	20221226	2.74	N	187220	500	58 억		267177	N	N	0	N	00	N
119	20230907	110720	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4330	-50	5	-1.14	42786780	9919	17.71	4380	4380	4205	5690	3070	4380	4313.62	2.28	0	-1363	4620	4500	4440	4320	4260	4470	4290	58	1310	500	2800	5	1	11698021	507	35.79	0.50	12	0.08	121.00	8724.00	6680	20230621	-35.18	3660	20221226	18.31	6680	-35.18	20230621	3850	12.47	20230316	6680	-35.18	20230621	3660	18.31	20221226	2.74	N	187220	500	58 억		267177	N	N	0	N	00	N
120	20230907	100719	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4330	-50	5	-1.14	25182715	5842	10.43	4380	4380	4205	5690	3070	4380	4310.63	2.28	0	278	4620	4500	4440	4320	4260	4470	4290	58	1310	500	2800	5	1	11698021	507	35.79	0.50	12	0.05	121.00	8724.00	6680	20230621	-35.18	3660	20221226	18.31	6680	-35.18	20230621	3850	12.47	20230316	6680	-35.18	20230621	3660	18.31	20221226	2.74	N	187220	500	58 억		267177	N	N	0	N	00	N
121	20230907	090728	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4315	-65	5	-1.48	15266605	3550	6.34	4380	4380	4205	5690	3070	4380	4300.45	2.28	0	-723	4620	4500	4440	4320	4260	4470	4290	58	1310	500	2800	5	1	11698021	505	35.66	0.49	12	0.03	121.00	8724.00	6680	20230621	-35.40	3660	20221226	17.90	6680	-35.40	20230621	3850	12.08	20230316	6680	-35.40	20230621	3660	17.90	20221226	2.74	N	187220	500	58 억		267177	N	N	0	N	00	N
122	20230906	160715	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4380	-120	5	-2.67	242498125	54459	177.88	4500	4560	4380	5850	3150	4500	4453.60	2.18	0	11704	4660	4580	4515	4435	4370	4547	4402	58	1350	500	2880	5	1	11698021	512	36.20	0.50	12	0.47	121.00	8724.00	6680	20230621	-34.43	3660	20221226	19.67	6680	-34.43	20230621	3850	13.77	20230316	6680	-34.43	20230621	3660	19.67	20221226	2.71	N	187220	500	58 억		255337	N	N	0	N	00	N
123	20230906	150716	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4420	-80	5	-1.78	205752365	46081	150.51	4500	4560	4400	5850	3150	4500	4465.02	2.18	0	9355	4660	4580	4515	4435	4370	4547	4402	58	1350	500	2880	5	1	11698021	517	36.53	0.51	12	0.39	121.00	8724.00	6680	20230621	-33.83	3660	20221226	20.77	6680	-33.83	20230621	3850	14.81	20230316	6680	-33.83	20230621	3660	20.77	20221226	2.71	N	187220	500	58 억		255337	N	N	0	N	00	N
124	20230906	140718	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4480	-20	5	-0.44	117711030	26226	85.66	4500	4560	4455	5850	3150	4500	4488.33	2.18	0	9880	4660	4580	4515	4435	4370	4547	4402	58	1350	500	2880	5	1	11698021	524	37.02	0.51	12	0.22	121.00	8724.00	6680	20230621	-32.93	3660	20221226	22.40	6680	-32.93	20230621	3850	16.36	20230316	6680	-32.93	20230621	3660	22.40	20221226	2.71	N	187220	500	58 억		255337	N	N	0	N	00	N
125	20230906	130709	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4510	10	2	0.22	110903205	24710	80.71	4500	4560	4455	5850	3150	4500	4488.19	2.18	0	10280	4660	4580	4515	4435	4370	4547	4402	58	1350	500	2880	5	1	11698021	528	37.27	0.52	12	0.21	121.00	8724.00	6680	20230621	-32.49	3660	20221226	23.22	6680	-32.49	20230621	3850	17.14	20230316	6680	-32.49	20230621	3660	23.22	20221226	2.71	N	187220	500	58 억		255337	N	N	0	N	00	N
126	20230906	120722	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4480	-20	5	-0.44	101409530	22593	73.79	4500	4560	4455	5850	3150	4500	4488.54	2.18	0	11524	4660	4580	4515	4435	4370	4547	4402	58	1350	500	2880	5	1	11698021	524	37.02	0.51	12	0.19	121.00	8724.00	6680	20230621	-32.93	3660	20221226	22.40	6680	-32.93	20230621	3850	16.36	20230316	6680	-32.93	20230621	3660	22.40	20221226	2.71	N	187220	500	58 억		255337	N	N	0	N	00	N
127	20230906	110724	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4520	20	2	0.44	24454755	5439	17.77	4500	4555	4455	5850	3150	4500	4496.19	2.18	0	-383	4660	4580	4515	4435	4370	4547	4402	58	1350	500	2880	5	1	11698021	529	37.36	0.52	12	0.05	121.00	8724.00	6680	20230621	-32.34	3660	20221226	23.50	6680	-32.34	20230621	3850	17.40	20230316	6680	-32.34	20230621	3660	23.50	20221226	2.71	N	187220	500	58 억		255337	N	N	0	N	00	N
128	20230906	100701	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4550	50	2	1.11	19003400	4229	13.81	4500	4555	4455	5850	3150	4500	4493.59	2.18	0	-469	4660	4580	4515	4435	4370	4547	4402	58	1350	500	2880	5	1	11698021	532	37.60	0.52	12	0.04	121.00	8724.00	6680	20230621	-31.89	3660	20221226	24.32	6680	-31.89	20230621	3850	18.18	20230316	6680	-31.89	20230621	3660	24.32	20221226	2.71	N	187220	500	58 억		255337	N	N	0	N	00	N
129	20230906	090708	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4480	-20	5	-0.44	1587740	353	1.15	4500	4500	4480	5850	3150	4500	4497.85	2.18	0	-277	4660	4580	4515	4435	4370	4547	4402	58	1350	500	2880	5	1	11698021	524	37.02	0.51	12	0.00	121.00	8724.00	6680	20230621	-32.93	3660	20221226	22.40	6680	-32.93	20230621	3850	16.36	20230316	6680	-32.93	20230621	3660	22.40	20221226	2.71	N	187220	500	58 억		255337	N	N	0	N	00	N
130	20230905	160709	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4500	-120	5	-2.60	138241665	30616	54.96	4580	4595	4450	6000	3235	4620	4515.35	2.21	0	-2826	4730	4675	4565	4510	4400	4702	4537	58	1380	500	2950	5	1	11698021	526	37.19	0.52	12	0.26	121.00	8724.00	6680	20230621	-32.63	3660	20221226	22.95	6680	-32.63	20230621	3850	16.88	20230316	6680	-32.63	20230621	3660	22.95	20221226	2.59	N	187220	500	58 억		258163	N	N	0	N	00	N
131	20230905	150719	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4545	-75	5	-1.62	128291260	28407	51.00	4580	4595	4450	6000	3235	4620	4516.18	2.21	0	-2675	4730	4675	4565	4510	4400	4702	4537	58	1380	500	2950	5	1	11698021	532	37.56	0.52	12	0.24	121.00	8724.00	6680	20230621	-31.96	3660	20221226	24.18	6680	-31.96	20230621	3850	18.05	20230316	6680	-31.96	20230621	3660	24.18	20221226	2.59	N	187220	500	58 억		258163	N	N	0	N	00	N
132	20230905	140719	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4535	-85	5	-1.84	115972250	25682	46.10	4580	4595	4450	6000	3235	4620	4515.70	2.21	0	-1885	4730	4675	4565	4510	4400	4702	4537	58	1380	500	2950	5	1	11698021	531	37.48	0.52	12	0.22	121.00	8724.00	6680	20230621	-32.11	3660	20221226	23.91	6680	-32.11	20230621	3850	17.79	20230316	6680	-32.11	20230621	3660	23.91	20221226	2.59	N	187220	500	58 억		258163	N	N	0	N	00	N
133	20230905	130700	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4530	-90	5	-1.95	102923685	22793	40.92	4580	4595	4450	6000	3235	4620	4515.58	2.21	0	-1025	4730	4675	4565	4510	4400	4702	4537	58	1380	500	2950	5	1	11698021	530	37.44	0.52	12	0.19	121.00	8724.00	6680	20230621	-32.19	3660	20221226	23.77	6680	-32.19	20230621	3850	17.66	20230316	6680	-32.19	20230621	3660	23.77	20221226	2.59	N	187220	500	58 억		258163	N	N	0	N	00	N
134	20230905	120704	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4510	-110	5	-2.38	97071430	21494	38.59	4580	4595	4450	6000	3235	4620	4516.21	2.21	0	-728	4730	4675	4565	4510	4400	4702	4537	58	1380	500	2950	5	1	11698021	528	37.27	0.52	12	0.18	121.00	8724.00	6680	20230621	-32.49	3660	20221226	23.22	6680	-32.49	20230621	3850	17.14	20230316	6680	-32.49	20230621	3660	23.22	20221226	2.59	N	187220	500	58 억		258163	N	N	0	N	00	N
135	20230905	110710	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4560	-60	5	-1.30	59547830	13162	23.63	4580	4595	4450	6000	3235	4620	4524.22	2.21	0	-1456	4730	4675	4565	4510	4400	4702	4537	58	1380	500	2950	5	1	11698021	533	37.69	0.52	12	0.11	121.00	8724.00	6680	20230621	-31.74	3660	20221226	24.59	6680	-31.74	20230621	3850	18.44	20230316	6680	-31.74	20230621	3660	24.59	20221226	2.59	N	187220	500	58 억		258163	N	N	0	N	00	N
136	20230905	100700	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4550	-70	5	-1.52	54509125	12052	21.64	4580	4590	4450	6000	3235	4620	4522.83	2.21	0	-1357	4730	4675	4565	4510	4400	4702	4537	58	1380	500	2950	5	1	11698021	532	37.60	0.52	12	0.10	121.00	8724.00	6680	20230621	-31.89	3660	20221226	24.32	6680	-31.89	20230621	3850	18.18	20230316	6680	-31.89	20230621	3660	24.32	20221226	2.59	N	187220	500	58 억		258163	N	N	0	N	00	N
137	20230905	090659	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4450	-170	5	-3.68	29181910	6450	11.58	4580	4580	4450	6000	3235	4620	4524.33	2.21	0	-691	4730	4675	4565	4510	4400	4702	4537	58	1380	500	2950	5	1	11698021	521	36.78	0.51	12	0.06	121.00	8724.00	6680	20230621	-33.38	3660	20221226	21.58	6680	-33.38	20230621	3850	15.58	20230316	6680	-33.38	20230621	3660	21.58	20221226	2.59	N	187220	500	58 억		258163	N	N	0	N	00	N
138	20230904	160657	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4620	55	2	1.20	249618160	55499	85.79	4485	4620	4455	5930	3200	4565	4497.64	2.02	0	21520	4845	4705	4630	4490	4415	4667	4452	58	1365	500	2920	5	1	11698021	540	38.18	0.53	12	0.47	121.00	8724.00	6680	20230621	-30.84	3660	20221226	26.23	6680	-30.84	20230621	3850	20.00	20230316	6680	-30.84	20230621	3660	26.23	20221226	2.59	N	187220	500	58 억		236643	N	N	0	N	00	N
139	20230904	150649	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4475	-90	5	-1.97	178686885	39635	61.27	4485	4610	4455	5930	3200	4565	4508.24	2.02	0	8862	4845	4705	4630	4490	4415	4667	4452	58	1365	500	2920	5	1	11698021	523	36.98	0.51	12	0.34	121.00	8724.00	6680	20230621	-33.01	3660	20221226	22.27	6680	-33.01	20230621	3850	16.23	20230316	6680	-33.01	20230621	3660	22.27	20221226	2.59	N	187220	500	58 억		236643	N	N	0	N	00	N
140	20230904	140643	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4500	-65	5	-1.42	159039655	35254	54.49	4485	4610	4455	5930	3200	4565	4511.18	2.02	0	9846	4845	4705	4630	4490	4415	4667	4452	58	1365	500	2920	5	1	11698021	526	37.19	0.52	12	0.30	121.00	8724.00	6680	20230621	-32.63	3660	20221226	22.95	6680	-32.63	20230621	3850	16.88	20230316	6680	-32.63	20230621	3660	22.95	20221226	2.59	N	187220	500	58 억		236643	N	N	0	N	00	N
141	20230904	130655	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4535	-30	5	-0.66	143509020	31802	49.16	4485	4610	4455	5930	3200	4565	4512.50	2.02	0	7473	4845	4705	4630	4490	4415	4667	4452	58	1365	500	2920	5	1	11698021	531	37.48	0.52	12	0.27	121.00	8724.00	6680	20230621	-32.11	3660	20221226	23.91	6680	-32.11	20230621	3850	17.79	20230316	6680	-32.11	20230621	3660	23.91	20221226	2.59	N	187220	500	58 억		236643	N	N	0	N	00	N
142	20230904	120641	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4595	30	2	0.66	102322915	22669	35.04	4485	4610	4455	5930	3200	4565	4513.67	2.02	0	4050	4845	4705	4630	4490	4415	4667	4452	58	1365	500	2920	5	1	11698021	538	37.98	0.53	12	0.19	121.00	8724.00	6680	20230621	-31.21	3660	20221226	25.55	6680	-31.21	20230621	3850	19.35	20230316	6680	-31.21	20230621	3660	25.55	20221226	2.59	N	187220	500	58 억		236643	N	N	0	N	00	N
143	20230904	110633	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4510	-55	5	-1.20	79441565	17643	27.27	4485	4565	4455	5930	3200	4565	4502.55	2.02	0	3661	4845	4705	4630	4490	4415	4667	4452	58	1365	500	2920	5	1	11698021	528	37.27	0.52	12	0.15	121.00	8724.00	6680	20230621	-32.49	3660	20221226	23.22	6680	-32.49	20230621	3850	17.14	20230316	6680	-32.49	20230621	3660	23.22	20221226	2.59	N	187220	500	58 억		236643	N	N	0	N	00	N
144	20230904	100637	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4500	-65	5	-1.42	48250290	10728	16.58	4485	4545	4455	5930	3200	4565	4497.29	2.02	0	2906	4845	4705	4630	4490	4415	4667	4452	58	1365	500	2920	5	1	11698021	526	37.19	0.52	12	0.09	121.00	8724.00	6680	20230621	-32.63	3660	20221226	22.95	6680	-32.63	20230621	3850	16.88	20230316	6680	-32.63	20230621	3660	22.95	20221226	2.59	N	187220	500	58 억		236643	N	N	0	N	00	N
145	20230904	090648	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4485	-80	5	-1.75	19427320	4333	6.70	4485	4545	4455	5930	3200	4565	4482.62	2.02	0	-293	4845	4705	4630	4490	4415	4667	4452	58	1365	500	2920	5	1	11698021	525	37.07	0.51	12	0.04	121.00	8724.00	6680	20230621	-32.86	3660	20221226	22.54	6680	-32.86	20230621	3850	16.49	20230316	6680	-32.86	20230621	3660	22.54	20221226	2.59	N	187220	500	58 억		236643	N	N	0	N	00	N
146	20230901	160638	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4565	-225	5	-4.70	297036300	64390	134.21	4765	4770	4555	6220	3355	4790	4613.70	2.05	0	-3466	4926	4857	4731	4662	4536	4892	4697	58	1430	500	3060	5	1	11698021	534	37.73	0.52	12	0.55	121.00	8724.00	6680	20230621	-31.66	3660	20221226	24.73	6680	-31.66	20230621	3850	18.57	20230316	6680	-31.66	20230621	3660	24.73	20221226	2.51	N	187220	500	58 억		240093	N	N	0	N	00	N
147	20230901	150646	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4640	-150	5	-3.13	268906795	58257	121.43	4765	4770	4555	6220	3355	4790	4615.87	2.05	0	-2892	4926	4857	4731	4662	4536	4892	4697	58	1430	500	3060	5	1	11698021	543	38.35	0.53	12	0.50	121.00	8724.00	6680	20230621	-30.54	3660	20221226	26.78	6680	-30.54	20230621	3850	20.52	20230316	6680	-30.54	20230621	3660	26.78	20221226	2.51	N	187220	500	58 억		240093	N	N	0	N	00	N
148	20230901	140650	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4620	-170	5	-3.55	191571745	41355	86.20	4765	4770	4580	6220	3355	4790	4632.37	2.05	0	-829	4926	4857	4731	4662	4536	4892	4697	58	1430	500	3060	5	1	11698021	540	38.18	0.53	12	0.35	121.00	8724.00	6680	20230621	-30.84	3660	20221226	26.23	6680	-30.84	20230621	3850	20.00	20230316	6680	-30.84	20230621	3660	26.23	20221226	2.51	N	187220	500	58 억		240093	N	N	0	N	00	N
149	20230901	130631	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4650	-140	5	-2.92	176165930	38022	79.25	4765	4770	4580	6220	3355	4790	4633.26	2.05	0	897	4926	4857	4731	4662	4536	4892	4697	58	1430	500	3060	5	1	11698021	544	38.43	0.53	12	0.33	121.00	8724.00	6680	20230621	-30.39	3660	20221226	27.05	6680	-30.39	20230621	3850	20.78	20230316	6680	-30.39	20230621	3660	27.05	20221226	2.51	N	187220	500	58 억		240093	N	N	0	N	00	N
150	20230901	120636	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4615	-175	5	-3.65	161879360	34931	72.81	4765	4770	4580	6220	3355	4790	4634.26	2.05	0	2706	4926	4857	4731	4662	4536	4892	4697	58	1430	500	3060	5	1	11698021	540	38.14	0.53	12	0.30	121.00	8724.00	6680	20230621	-30.91	3660	20221226	26.09	6680	-30.91	20230621	3850	19.87	20230316	6680	-30.91	20230621	3660	26.09	20221226	2.51	N	187220	500	58 억		240093	N	N	0	N	00	N
151	20230901	110640	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4600	-190	5	-3.97	128454900	27688	57.71	4765	4770	4580	6220	3355	4790	4639.37	2.05	0	7150	4926	4857	4731	4662	4536	4892	4697	58	1430	500	3060	5	1	11698021	538	38.02	0.53	12	0.24	121.00	8724.00	6680	20230621	-31.14	3660	20221226	25.68	6680	-31.14	20230621	3850	19.48	20230316	6680	-31.14	20230621	3660	25.68	20221226	2.51	N	187220	500	58 억		240093	N	N	0	N	00	N
152	20230901	100632	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4620	-170	5	-3.55	87079700	18688	38.95	4765	4770	4620	6220	3355	4790	4659.66	2.05	0	2521	4926	4857	4731	4662	4536	4892	4697	58	1430	500	3060	5	1	11698021	540	38.18	0.53	12	0.16	121.00	8724.00	6680	20230621	-30.84	3660	20221226	26.23	6680	-30.84	20230621	3850	20.00	20230316	6680	-30.84	20230621	3660	26.23	20221226	2.51	N	187220	500	58 억		240093	N	N	0	N	00	N
153	20230901	090624	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4655	-135	5	-2.82	18068260	3839	8.00	4765	4765	4655	6220	3355	4790	4706.50	2.05	0	-792	4926	4857	4731	4662	4536	4892	4697	58	1430	500	3060	5	1	11698021	545	38.47	0.53	12	0.03	121.00	8724.00	6680	20230621	-30.31	3660	20221226	27.19	6680	-30.31	20230621	3850	20.91	20230316	6680	-30.31	20230621	3660	27.19	20221226	2.51	N	187220	500	58 억		240093	N	N	0	N	00	N