KissMeData/204840/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	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	915	19	2	2.12	811813789	866866	132.15	892	976	887	1164	628	896	936.50	0.69	0	95334	998	947	897	846	796	922	821	62	268	100	620	1	1	62354061	571	-70.38	3.53	12	1.39	-13.00	259.00	1164	20230502	-21.39	655	20221013	39.69	1164	-21.39	20230502	700	30.71	20230104	1164	-21.39	20230502	655	39.69	20221013	0.00	N	204840	100	62 억		430758	N	N	0	N	00	N
3	20230927	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	932	36	2	4.02	792615048	845938	128.96	892	976	887	1164	628	896	936.97	0.69	0	94487	998	947	897	846	796	922	821	62	268	100	620	1	1	62354061	581	-71.69	3.60	12	1.36	-13.00	259.00	1164	20230502	-19.93	655	20221013	42.29	1164	-19.93	20230502	700	33.14	20230104	1164	-19.93	20230502	655	42.29	20221013	0.00	N	204840	100	62 억		430758	N	N	0	N	00	N
4	20230927	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	930	34	2	3.79	758903248	809756	123.45	892	976	887	1164	628	896	937.20	0.69	0	101236	998	947	897	846	796	922	821	62	268	100	620	1	1	62354061	580	-71.54	3.59	12	1.30	-13.00	259.00	1164	20230502	-20.10	655	20221013	41.98	1164	-20.10	20230502	700	32.86	20230104	1164	-20.10	20230502	655	41.98	20221013	0.00	N	204840	100	62 억		430758	N	N	0	N	00	N
5	20230927	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	33	2	3.68	696485387	742807	113.24	892	976	887	1164	628	896	937.64	0.69	0	104058	998	947	897	846	796	922	821	62	268	100	620	1	1	62354061	579	-71.46	3.59	12	1.19	-13.00	259.00	1164	20230502	-20.19	655	20221013	41.83	1164	-20.19	20230502	700	32.71	20230104	1164	-20.19	20230502	655	41.83	20221013	0.00	N	204840	100	62 억		430758	N	N	0	N	00	N
6	20230927	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	945	49	2	5.47	637379328	678967	103.51	892	976	887	1164	628	896	938.75	0.69	0	83127	998	947	897	846	796	922	821	62	268	100	620	1	1	62354061	589	-72.69	3.65	12	1.09	-13.00	259.00	1164	20230502	-18.81	655	20221013	44.27	1164	-18.81	20230502	700	35.00	20230104	1164	-18.81	20230502	655	44.27	20221013	0.00	N	204840	100	62 억		430758	N	N	0	N	00	N
7	20230927	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	942	46	2	5.13	562235596	599448	91.39	892	976	887	1164	628	896	937.92	0.69	0	110062	998	947	897	846	796	922	821	62	268	100	620	1	1	62354061	587	-72.46	3.64	12	0.96	-13.00	259.00	1164	20230502	-19.07	655	20221013	43.82	1164	-19.07	20230502	700	34.57	20230104	1164	-19.07	20230502	655	43.82	20221013	0.00	N	204840	100	62 억		430758	N	N	0	N	00	N
8	20230927	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	57	2	6.36	376028918	401479	61.21	892	976	887	1164	628	896	936.61	0.69	0	87277	998	947	897	846	796	922	821	62	268	100	620	1	1	62354061	594	-73.31	3.68	12	0.64	-13.00	259.00	1164	20230502	-18.13	655	20221013	45.50	1164	-18.13	20230502	700	36.14	20230104	1164	-18.13	20230502	655	45.50	20221013	0.00	N	204840	100	62 억		430758	N	N	0	N	00	N
9	20230927	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	929	33	2	3.68	99563268	109444	16.68	892	930	887	1164	628	896	909.72	0.69	0	40122	998	947	897	846	796	922	821	62	268	100	620	1	1	62354061	579	-71.46	3.59	12	0.18	-13.00	259.00	1164	20230502	-20.19	655	20221013	41.83	1164	-20.19	20230502	700	32.71	20230104	1164	-20.19	20230502	655	41.83	20221013	0.00	N	204840	100	62 억		430758	N	N	0	N	00	N
10	20230926	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	896	-39	5	-4.17	587622364	655147	62.37	930	948	847	1215	655	935	896.93	0.57	0	73359	1060	997	955	892	850	976	871	62	280	100	650	1	1	62354061	559	-68.92	3.46	12	1.05	-13.00	259.00	1164	20230502	-23.02	655	20221013	36.79	1164	-23.02	20230502	700	28.00	20230104	1164	-23.02	20230502	655	36.79	20221013	0.00	N	204840	100	62 억		353606	N	N	0	N	00	N
11	20230926	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	898	-37	5	-3.96	567067286	632105	60.17	930	948	847	1215	655	935	897.11	0.57	0	73104	1060	997	955	892	850	976	871	62	280	100	650	1	1	62354061	560	-69.08	3.47	12	1.01	-13.00	259.00	1164	20230502	-22.85	655	20221013	37.10	1164	-22.85	20230502	700	28.29	20230104	1164	-22.85	20230502	655	37.10	20221013	0.00	N	204840	100	62 억		353606	N	N	0	N	00	N
12	20230926	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	-45	5	-4.81	515582764	574690	54.71	930	948	847	1215	655	935	897.15	0.57	0	82393	1060	997	955	892	850	976	871	62	280	100	650	1	1	62354061	555	-68.46	3.44	12	0.92	-13.00	259.00	1164	20230502	-23.54	655	20221013	35.88	1164	-23.54	20230502	700	27.14	20230104	1164	-23.54	20230502	655	35.88	20221013	0.00	N	204840	100	62 억		353606	N	N	0	N	00	N
13	20230926	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	918	-17	5	-1.82	379582448	422197	40.19	930	948	847	1215	655	935	899.06	0.57	0	35855	1060	997	955	892	850	976	871	62	280	100	650	1	1	62354061	572	-70.62	3.54	12	0.68	-13.00	259.00	1164	20230502	-21.13	655	20221013	40.15	1164	-21.13	20230502	700	31.14	20230104	1164	-21.13	20230502	655	40.15	20221013	0.00	N	204840	100	62 억		353606	N	N	0	N	00	N
14	20230926	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	901	-34	5	-3.64	336124869	374012	35.60	930	948	847	1215	655	935	898.70	0.57	0	27412	1060	997	955	892	850	976	871	62	280	100	650	1	1	62354061	562	-69.31	3.48	12	0.60	-13.00	259.00	1164	20230502	-22.59	655	20221013	37.56	1164	-22.59	20230502	700	28.71	20230104	1164	-22.59	20230502	655	37.56	20221013	0.00	N	204840	100	62 억		353606	N	N	0	N	00	N
15	20230926	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	900	-35	5	-3.74	315898966	351506	33.46	930	948	847	1215	655	935	898.70	0.57	0	18621	1060	997	955	892	850	976	871	62	280	100	650	1	1	62354061	561	-69.23	3.47	12	0.56	-13.00	259.00	1164	20230502	-22.68	655	20221013	37.40	1164	-22.68	20230502	700	28.57	20230104	1164	-22.68	20230502	655	37.40	20221013	0.00	N	204840	100	62 억		353606	N	N	0	N	00	N
16	20230926	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	900	-35	5	-3.74	264144100	293963	27.98	930	948	847	1215	655	935	898.56	0.57	0	9755	1060	997	955	892	850	976	871	62	280	100	650	1	1	62354061	561	-69.23	3.47	12	0.47	-13.00	259.00	1164	20230502	-22.68	655	20221013	37.40	1164	-22.68	20230502	700	28.57	20230104	1164	-22.68	20230502	655	37.40	20221013	0.00	N	204840	100	62 억		353606	N	N	0	N	00	N
17	20230926	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	919	-16	5	-1.71	34115509	36810	3.50	930	948	913	1215	655	935	926.80	0.57	0	4640	1060	997	955	892	850	976	871	62	280	100	650	1	1	62354061	573	-70.69	3.55	12	0.06	-13.00	259.00	1164	20230502	-21.05	655	20221013	40.31	1164	-21.05	20230502	700	31.29	20230104	1164	-21.05	20230502	655	40.31	20221013	0.00	N	204840	100	62 억		353606	N	N	0	N	00	N
18	20230925	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	-65	5	-6.50	993581592	1043350	57.83	1000	1018	913	1300	700	1000	952.06	0.95	0	-240388	1059	1029	977	947	895	1044	962	62	300	100	700	1	1	62354061	583	-71.92	3.61	12	1.67	-13.00	259.00	1164	20230502	-19.67	655	20221013	42.75	1164	-19.67	20230502	700	33.57	20230104	1164	-19.67	20230502	655	42.75	20221013	0.00	N	204840	100	62 억		591864	N	N	0	N	00	N
19	20230925	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	-65	5	-6.50	928121015	972570	53.91	1000	1018	925	1300	700	1000	954.05	0.95	0	-234707	1059	1029	977	947	895	1044	962	62	300	100	700	1	1	62354061	583	-71.92	3.61	12	1.56	-13.00	259.00	1164	20230502	-19.67	655	20221013	42.75	1164	-19.67	20230502	700	33.57	20230104	1164	-19.67	20230502	655	42.75	20221013	0.00	N	204840	100	62 억		591864	N	N	0	N	00	N
20	20230925	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	938	-62	5	-6.20	806721555	842811	46.71	1000	1018	931	1300	700	1000	956.92	0.95	0	-233628	1059	1029	977	947	895	1044	962	62	300	100	700	1	1	62354061	585	-72.15	3.62	12	1.35	-13.00	259.00	1164	20230502	-19.42	655	20221013	43.21	1164	-19.42	20230502	700	34.00	20230104	1164	-19.42	20230502	655	43.21	20221013	0.00	N	204840	100	62 억		591864	N	N	0	N	00	N
21	20230925	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	934	-66	5	-6.60	757925846	790695	43.83	1000	1018	932	1300	700	1000	958.28	0.95	0	-222348	1059	1029	977	947	895	1044	962	62	300	100	700	1	1	62354061	582	-71.85	3.61	12	1.27	-13.00	259.00	1164	20230502	-19.76	655	20221013	42.60	1164	-19.76	20230502	700	33.43	20230104	1164	-19.76	20230502	655	42.60	20221013	0.00	N	204840	100	62 억		591864	N	N	0	N	00	N
22	20230925	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	948	-52	5	-5.20	624363260	648644	35.95	1000	1018	942	1300	700	1000	962.27	0.95	0	-144930	1059	1029	977	947	895	1044	962	62	300	100	700	1	1	62354061	591	-72.92	3.66	12	1.04	-13.00	259.00	1164	20230502	-18.56	655	20221013	44.73	1164	-18.56	20230502	700	35.43	20230104	1164	-18.56	20230502	655	44.73	20221013	0.00	N	204840	100	62 억		591864	N	N	0	N	00	N
23	20230925	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	946	-54	5	-5.40	542717442	562288	31.17	1000	1018	942	1300	700	1000	964.87	0.95	0	-121329	1059	1029	977	947	895	1044	962	62	300	100	700	1	1	62354061	590	-72.77	3.65	12	0.90	-13.00	259.00	1164	20230502	-18.73	655	20221013	44.43	1164	-18.73	20230502	700	35.14	20230104	1164	-18.73	20230502	655	44.43	20221013	0.00	N	204840	100	62 억		591864	N	N	0	N	00	N
24	20230925	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	962	-38	5	-3.80	299496586	306801	17.00	1000	1018	960	1300	700	1000	975.78	0.95	0	-32019	1059	1029	977	947	895	1044	962	62	300	100	700	1	1	62354061	600	-74.00	3.71	12	0.49	-13.00	259.00	1164	20230502	-17.35	655	20221013	46.87	1164	-17.35	20230502	700	37.43	20230104	1164	-17.35	20230502	655	46.87	20221013	0.00	N	204840	100	62 억		591864	N	N	0	N	00	N
25	20230925	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	7	2	0.70	69584476	69760	3.87	1000	1018	970	1300	700	1000	997.28	0.95	0	-26443	1059	1029	977	947	895	1044	962	62	300	100	700	1	1	62354061	628	-77.46	3.89	12	0.11	-13.00	259.00	1164	20230502	-13.49	655	20221013	53.74	1164	-13.49	20230502	700	43.86	20230104	1164	-13.49	20230502	655	53.74	20221013	0.00	N	204840	100	62 억		591864	N	N	0	N	00	N
26	20230922	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-29	5	-2.82	1715065791	1791885	20.70	988	1007	925	1337	721	1029	956.95	0.92	0	21079	1191	1109	1013	931	835	1151	973	62	308	100	720	1	1	62354061	624	-76.92	3.86	12	2.87	-13.00	259.00	1164	20230502	-14.09	655	20221013	52.67	1164	-14.09	20230502	700	42.86	20230104	1164	-14.09	20230502	655	52.67	20221013	0.02	N	204840	100	62 억		572408	N	N	0	N	00	N
27	20230922	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	998	-31	5	-3.01	1579391363	1655785	19.13	988	1000	925	1337	721	1029	953.81	0.92	0	51443	1191	1109	1013	931	835	1151	973	62	308	100	720	1	1	62354061	622	-76.77	3.85	12	2.66	-13.00	259.00	1164	20230502	-14.26	655	20221013	52.37	1164	-14.26	20230502	700	42.57	20230104	1164	-14.26	20230502	655	52.37	20221013	0.02	N	204840	100	62 억		572408	N	N	0	N	00	N
28	20230922	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	952	-77	5	-7.48	1274861127	1340282	15.49	988	989	925	1337	721	1029	951.12	0.92	0	57292	1191	1109	1013	931	835	1151	973	62	308	100	720	1	1	62354061	594	-73.23	3.68	12	2.15	-13.00	259.00	1164	20230502	-18.21	655	20221013	45.34	1164	-18.21	20230502	700	36.00	20230104	1164	-18.21	20230502	655	45.34	20221013	0.02	N	204840	100	62 억		572408	N	N	0	N	00	N
29	20230922	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	952	-77	5	-7.48	1157209375	1217022	14.06	988	989	925	1337	721	1029	950.78	0.92	0	29967	1191	1109	1013	931	835	1151	973	62	308	100	720	1	1	62354061	594	-73.23	3.68	12	1.95	-13.00	259.00	1164	20230502	-18.21	655	20221013	45.34	1164	-18.21	20230502	700	36.00	20230104	1164	-18.21	20230502	655	45.34	20221013	0.02	N	204840	100	62 억		572408	N	N	0	N	00	N
30	20230922	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	948	-81	5	-7.87	1092891224	1149309	13.28	988	989	925	1337	721	1029	950.83	0.92	0	36577	1191	1109	1013	931	835	1151	973	62	308	100	720	1	1	62354061	591	-72.92	3.66	12	1.84	-13.00	259.00	1164	20230502	-18.56	655	20221013	44.73	1164	-18.56	20230502	700	35.43	20230104	1164	-18.56	20230502	655	44.73	20221013	0.02	N	204840	100	62 억		572408	N	N	0	N	00	N
31	20230922	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	963	-66	5	-6.41	925378886	973746	11.25	988	989	925	1337	721	1029	950.23	0.92	0	24871	1191	1109	1013	931	835	1151	973	62	308	100	720	1	1	62354061	600	-74.08	3.72	12	1.56	-13.00	259.00	1164	20230502	-17.27	655	20221013	47.02	1164	-17.27	20230502	700	37.57	20230104	1164	-17.27	20230502	655	47.02	20221013	0.02	N	204840	100	62 억		572408	N	N	0	N	00	N
32	20230922	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	941	-88	5	-8.55	761145198	803704	9.29	988	988	925	1337	721	1029	946.92	0.92	0	-22519	1191	1109	1013	931	835	1151	973	62	308	100	720	1	1	62354061	587	-72.38	3.63	12	1.29	-13.00	259.00	1164	20230502	-19.16	655	20221013	43.66	1164	-19.16	20230502	700	34.43	20230104	1164	-19.16	20230502	655	43.66	20221013	0.02	N	204840	100	62 억		572408	N	N	0	N	00	N
33	20230922	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	-76	5	-7.39	335259691	353065	4.08	988	988	925	1337	721	1029	949.30	0.92	0	-53960	1191	1109	1013	931	835	1151	973	62	308	100	720	1	1	62354061	594	-73.31	3.68	12	0.57	-13.00	259.00	1164	20230502	-18.13	655	20221013	45.50	1164	-18.13	20230502	700	36.14	20230104	1164	-18.13	20230502	655	45.50	20221013	0.02	N	204840	100	62 억		572408	N	N	0	N	00	N
34	20230921	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	112	2	12.21	8818273646	8602669	131.11	917	1095	917	1192	642	917	1025.05	0.43	0	328022	1201	1058	932	789	663	1130	861	62	275	100	640	1	1	62354061	642	-79.15	3.97	12	13.80	-13.00	259.00	1164	20230502	-11.60	655	20221013	57.10	1164	-11.60	20230502	700	47.00	20230104	1164	-11.60	20230502	655	57.10	20221013	0.02	N	204840	100	62 억		266098	N	N	0	N	00	N
35	20230921	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1010	93	2	10.14	8627651542	8415288	128.26	917	1095	917	1192	642	917	1025.24	0.43	0	323865	1201	1058	932	789	663	1130	861	62	275	100	640	1	1	62354061	630	-77.69	3.90	12	13.50	-13.00	259.00	1164	20230502	-13.23	655	20221013	54.20	1164	-13.23	20230502	700	44.29	20230104	1164	-13.23	20230502	655	54.20	20221013	0.02	N	204840	100	62 억		266098	N	N	0	N	00	N
36	20230921	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1008	91	2	9.92	8121745472	7916161	120.65	917	1095	917	1192	642	917	1025.97	0.43	0	297104	1201	1058	932	789	663	1130	861	62	275	100	640	1	1	62354061	629	-77.54	3.89	12	12.70	-13.00	259.00	1164	20230502	-13.40	655	20221013	53.89	1164	-13.40	20230502	700	44.00	20230104	1164	-13.40	20230502	655	53.89	20221013	0.02	N	204840	100	62 억		266098	N	N	0	N	00	N
37	20230921	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1009	92	2	10.03	7656841562	7454734	113.62	917	1095	917	1192	642	917	1027.11	0.43	0	204147	1201	1058	932	789	663	1130	861	62	275	100	640	1	1	62354061	629	-77.62	3.90	12	11.96	-13.00	259.00	1164	20230502	-13.32	655	20221013	54.05	1164	-13.32	20230502	700	44.14	20230104	1164	-13.32	20230502	655	54.05	20221013	0.02	N	204840	100	62 억		266098	N	N	0	N	00	N
38	20230921	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1022	105	2	11.45	6655927564	6480838	98.77	917	1095	917	1192	642	917	1027.02	0.43	0	282788	1201	1058	932	789	663	1130	861	62	275	100	640	1	1	62354061	637	-78.62	3.95	12	10.39	-13.00	259.00	1164	20230502	-12.20	655	20221013	56.03	1164	-12.20	20230502	700	46.00	20230104	1164	-12.20	20230502	655	56.03	20221013	0.02	N	204840	100	62 억		266098	N	N	0	N	00	N
39	20230921	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	88	2	9.60	2879980619	2920901	44.52	917	1035	917	1192	642	917	985.99	0.43	0	243719	1201	1058	932	789	663	1130	861	62	275	100	640	1	1	62354061	627	-77.31	3.88	12	4.68	-13.00	259.00	1164	20230502	-13.66	655	20221013	53.44	1164	-13.66	20230502	700	43.57	20230104	1164	-13.66	20230502	655	53.44	20221013	0.02	N	204840	100	62 억		266098	N	N	0	N	00	N
40	20230921	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	981	64	2	6.98	2359926546	2394540	36.50	917	1035	917	1192	642	917	985.55	0.43	0	181180	1201	1058	932	789	663	1130	861	62	275	100	640	1	1	62354061	612	-75.46	3.79	12	3.84	-13.00	259.00	1164	20230502	-15.72	655	20221013	49.77	1164	-15.72	20230502	700	40.14	20230104	1164	-15.72	20230502	655	49.77	20221013	0.02	N	204840	100	62 억		266098	N	N	0	N	00	N
41	20230921	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	953	36	2	3.93	328265005	351246	5.35	917	962	917	1192	642	917	934.58	0.43	0	111573	1201	1058	932	789	663	1130	861	62	275	100	640	1	1	62354061	594	-73.31	3.68	12	0.56	-13.00	259.00	1164	20230502	-18.13	655	20221013	45.50	1164	-18.13	20230502	700	36.14	20230104	1164	-18.13	20230502	655	45.50	20221013	0.02	N	204840	100	62 억		266098	N	N	0	N	00	N
42	20230920	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	917	87	2	10.48	6024965350	6424679	745.35	831	1075	806	1079	581	830	937.95	0.68	0	-163609	913	871	847	805	781	859	793	62	249	100	580	1	1	62354061	572	-70.54	3.54	12	10.30	-13.00	259.00	1164	20230502	-21.22	655	20221013	40.00	1164	-21.22	20230502	700	31.00	20230104	1164	-21.22	20230502	655	40.00	20221013	0.02	N	204840	100	62 억		426380	N	N	0	N	00	N
43	20230920	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	958	128	2	15.42	3625917194	4033389	467.93	831	971	806	1079	581	830	898.98	0.68	0	-7396	913	871	847	805	781	859	793	62	249	100	580	1	1	62354061	597	-73.69	3.70	12	6.47	-13.00	259.00	1164	20230502	-17.70	655	20221013	46.26	1164	-17.70	20230502	700	36.86	20230104	1164	-17.70	20230502	655	46.26	20221013	0.02	N	204840	100	62 억		426380	N	N	0	N	00	N
44	20230920	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	891	61	2	7.35	2369152953	2686684	311.69	831	928	806	1079	581	830	881.81	0.68	0	-87833	913	871	847	805	781	859	793	62	249	100	580	1	1	62354061	556	-68.54	3.44	12	4.31	-13.00	259.00	1164	20230502	-23.45	655	20221013	36.03	1164	-23.45	20230502	700	27.29	20230104	1164	-23.45	20230502	655	36.03	20221013	0.02	N	204840	100	62 억		426380	N	N	0	N	00	N
45	20230920	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	56	2	6.75	2204993519	2500550	290.10	831	928	806	1079	581	830	881.80	0.68	0	-72380	913	871	847	805	781	859	793	62	249	100	580	1	1	62354061	552	-68.15	3.42	12	4.01	-13.00	259.00	1164	20230502	-23.88	655	20221013	35.27	1164	-23.88	20230502	700	26.57	20230104	1164	-23.88	20230502	655	35.27	20221013	0.02	N	204840	100	62 억		426380	N	N	0	N	00	N
46	20230920	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	875	45	2	5.42	1069182378	1234384	143.21	831	911	806	1079	581	830	866.17	0.68	0	-124944	913	871	847	805	781	859	793	62	249	100	580	1	1	62354061	546	-67.31	3.38	12	1.98	-13.00	259.00	1164	20230502	-24.83	655	20221013	33.59	1164	-24.83	20230502	700	25.00	20230104	1164	-24.83	20230502	655	33.59	20221013	0.02	N	204840	100	62 억		426380	N	N	0	N	00	N
47	20230920	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	855	25	2	3.01	991174572	1143715	132.69	831	911	806	1079	581	830	866.63	0.68	0	-142653	913	871	847	805	781	859	793	62	249	100	580	1	1	62354061	533	-65.77	3.30	12	1.83	-13.00	259.00	1164	20230502	-26.55	655	20221013	30.53	1164	-26.55	20230502	700	22.14	20230104	1164	-26.55	20230502	655	30.53	20221013	0.02	N	204840	100	62 억		426380	N	N	0	N	00	N
48	20230920	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-19	5	-2.29	85832990	104878	12.17	831	831	807	1079	581	830	818.41	0.68	0	-21707	913	871	847	805	781	859	793	62	249	100	580	1	1	62354061	506	-62.38	3.13	12	0.17	-13.00	259.00	1164	20230502	-30.33	655	20221013	23.82	1164	-30.33	20230502	700	15.86	20230104	1164	-30.33	20230502	655	23.82	20221013	0.02	N	204840	100	62 억		426380	N	N	0	N	00	N
49	20230920	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	819	-11	5	-1.33	19844523	24111	2.80	831	831	817	1079	581	830	823.05	0.68	0	-13740	913	871	847	805	781	859	793	62	249	100	580	1	1	62354061	511	-63.00	3.16	12	0.04	-13.00	259.00	1164	20230502	-29.64	655	20221013	25.04	1164	-29.64	20230502	700	17.00	20230104	1164	-29.64	20230502	655	25.04	20221013	0.02	N	204840	100	62 억		426380	N	N	0	N	00	N
50	20230919	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	830	-48	5	-5.47	715684264	852964	56.46	845	889	823	1141	615	878	839.08	0.50	0	129638	949	913	888	852	827	901	840	62	263	100	610	1	1	62354061	518	-63.85	3.20	12	1.37	-13.00	259.00	1164	20230502	-28.69	655	20221013	26.72	1164	-28.69	20230502	700	18.57	20230104	1164	-28.69	20230502	655	26.72	20221013	0.04	N	204840	100	62 억		313602	N	N	0	N	00	N
51	20230919	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	833	-45	5	-5.13	698721297	832548	55.11	845	889	823	1141	615	878	839.26	0.50	0	127450	949	913	888	852	827	901	840	62	263	100	610	1	1	62354061	519	-64.08	3.22	12	1.34	-13.00	259.00	1164	20230502	-28.44	655	20221013	27.18	1164	-28.44	20230502	700	19.00	20230104	1164	-28.44	20230502	655	27.18	20221013	0.04	N	204840	100	62 억		313602	N	N	0	N	00	N
52	20230919	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	834	-44	5	-5.01	655279137	780558	51.66	845	889	823	1141	615	878	839.50	0.50	0	126231	949	913	888	852	827	901	840	62	263	100	610	1	1	62354061	520	-64.15	3.22	12	1.25	-13.00	259.00	1164	20230502	-28.35	655	20221013	27.33	1164	-28.35	20230502	700	19.14	20230104	1164	-28.35	20230502	655	27.33	20221013	0.04	N	204840	100	62 억		313602	N	N	0	N	00	N
53	20230919	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	831	-47	5	-5.35	570105829	677859	44.87	845	889	828	1141	615	878	841.04	0.50	0	112878	949	913	888	852	827	901	840	62	263	100	610	1	1	62354061	518	-63.92	3.21	12	1.09	-13.00	259.00	1164	20230502	-28.61	655	20221013	26.87	1164	-28.61	20230502	700	18.71	20230104	1164	-28.61	20230502	655	26.87	20221013	0.04	N	204840	100	62 억		313602	N	N	0	N	00	N
54	20230919	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	834	-44	5	-5.01	531406999	631527	41.80	845	889	828	1141	615	878	841.46	0.50	0	131000	949	913	888	852	827	901	840	62	263	100	610	1	1	62354061	520	-64.15	3.22	12	1.01	-13.00	259.00	1164	20230502	-28.35	655	20221013	27.33	1164	-28.35	20230502	700	19.14	20230104	1164	-28.35	20230502	655	27.33	20221013	0.04	N	204840	100	62 억		313602	N	N	0	N	00	N
55	20230919	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	838	-40	5	-4.56	487774697	579082	38.33	845	889	828	1141	615	878	842.32	0.50	0	137395	949	913	888	852	827	901	840	62	263	100	610	1	1	62354061	523	-64.46	3.24	12	0.93	-13.00	259.00	1164	20230502	-28.01	655	20221013	27.94	1164	-28.01	20230502	700	19.71	20230104	1164	-28.01	20230502	655	27.94	20221013	0.04	N	204840	100	62 억		313602	N	N	0	N	00	N
56	20230919	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	858	-20	5	-2.28	332651793	393720	26.06	845	889	833	1141	615	878	844.89	0.50	0	65196	949	913	888	852	827	901	840	62	263	100	610	1	1	62354061	535	-66.00	3.31	12	0.63	-13.00	259.00	1164	20230502	-26.29	655	20221013	30.99	1164	-26.29	20230502	700	22.57	20230104	1164	-26.29	20230502	655	30.99	20221013	0.04	N	204840	100	62 억		313602	N	N	0	N	00	N
57	20230919	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	841	-37	5	-4.21	167402548	197250	13.06	845	889	836	1141	615	878	848.68	0.50	0	48713	949	913	888	852	827	901	840	62	263	100	610	1	1	62354061	524	-64.69	3.25	12	0.32	-13.00	259.00	1164	20230502	-27.75	655	20221013	28.40	1164	-27.75	20230502	700	20.14	20230104	1164	-27.75	20230502	655	28.40	20221013	0.04	N	204840	100	62 억		313602	N	N	0	N	00	N
58	20230918	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	878	-42	5	-4.57	1330520145	1503867	17.94	919	924	863	1196	644	920	884.73	0.40	0	61476	1230	1074	981	825	732	1028	779	62	276	100	640	1	1	62354061	547	-67.54	3.39	12	2.41	-13.00	259.00	1164	20230502	-24.57	655	20221013	34.05	1164	-24.57	20230502	700	25.43	20230104	1164	-24.57	20230502	655	34.05	20221013	0.04	N	204840	100	62 억		251043	N	N	0	N	00	N
59	20230918	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	876	-44	5	-4.78	1265501075	1429532	17.06	919	924	863	1196	644	920	885.25	0.40	0	67539	1230	1074	981	825	732	1028	779	62	276	100	640	1	1	62354061	546	-67.38	3.38	12	2.29	-13.00	259.00	1164	20230502	-24.74	655	20221013	33.74	1164	-24.74	20230502	700	25.14	20230104	1164	-24.74	20230502	655	33.74	20221013	0.04	N	204840	100	62 억		251043	N	N	0	N	00	N
60	20230918	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	874	-46	5	-5.00	1178267750	1329743	15.87	919	924	863	1196	644	920	886.08	0.40	0	91006	1230	1074	981	825	732	1028	779	62	276	100	640	1	1	62354061	545	-67.23	3.37	12	2.13	-13.00	259.00	1164	20230502	-24.91	655	20221013	33.44	1164	-24.91	20230502	700	24.86	20230104	1164	-24.91	20230502	655	33.44	20221013	0.04	N	204840	100	62 억		251043	N	N	0	N	00	N
61	20230918	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	-43	5	-4.67	1104809600	1245699	14.86	919	924	863	1196	644	920	886.90	0.40	0	117019	1230	1074	981	825	732	1028	779	62	276	100	640	1	1	62354061	547	-67.46	3.39	12	2.00	-13.00	259.00	1164	20230502	-24.66	655	20221013	33.89	1164	-24.66	20230502	700	25.29	20230104	1164	-24.66	20230502	655	33.89	20221013	0.04	N	204840	100	62 억		251043	N	N	0	N	00	N
62	20230918	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	883	-37	5	-4.02	996756769	1123469	13.40	919	924	863	1196	644	920	887.21	0.40	0	134296	1230	1074	981	825	732	1028	779	62	276	100	640	1	1	62354061	551	-67.92	3.41	12	1.80	-13.00	259.00	1164	20230502	-24.14	655	20221013	34.81	1164	-24.14	20230502	700	26.14	20230104	1164	-24.14	20230502	655	34.81	20221013	0.04	N	204840	100	62 억		251043	N	N	0	N	00	N
63	20230918	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	-15	5	-1.63	810111562	911611	10.88	919	924	863	1196	644	920	888.65	0.40	0	106826	1230	1074	981	825	732	1028	779	62	276	100	640	1	1	62354061	564	-69.62	3.49	12	1.46	-13.00	259.00	1164	20230502	-22.25	655	20221013	38.17	1164	-22.25	20230502	700	29.29	20230104	1164	-22.25	20230502	655	38.17	20221013	0.04	N	204840	100	62 억		251043	N	N	0	N	00	N
64	20230918	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	879	-41	5	-4.46	618056142	697232	8.32	919	924	863	1196	644	920	886.44	0.40	0	60896	1230	1074	981	825	732	1028	779	62	276	100	640	1	1	62354061	548	-67.62	3.39	12	1.12	-13.00	259.00	1164	20230502	-24.48	655	20221013	34.20	1164	-24.48	20230502	700	25.57	20230104	1164	-24.48	20230502	655	34.20	20221013	0.04	N	204840	100	62 억		251043	N	N	0	N	00	N
65	20230918	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	-25	5	-2.72	232493216	258848	3.09	919	924	872	1196	644	920	898.17	0.40	0	-5153	1230	1074	981	825	732	1028	779	62	276	100	640	1	1	62354061	558	-68.85	3.46	12	0.42	-13.00	259.00	1164	20230502	-23.11	655	20221013	36.64	1164	-23.11	20230502	700	27.86	20230104	1164	-23.11	20230502	655	36.64	20221013	0.04	N	204840	100	62 억		251043	N	N	0	N	00	N
66	20230915	160806	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-65	5	-6.60	8022360338	8324156	565.06	1137	1137	888	1280	690	985	963.76	0.97	0	-357893	1135	1059	909	833	683	1098	872	62	295	100	680	1	1	62354061	574	-70.77	3.55	12	13.35	-13.00	259.00	1164	20230502	-20.96	655	20221013	40.46	1164	-20.96	20230502	700	31.43	20230104	1164	-20.96	20230502	655	40.46	20221013	0.04	N	204840	100	62 억		603242	N	N	0	N	01	N
67	20230915	150806	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	-65	5	-6.60	7901897044	8192586	556.13	1137	1137	888	1280	690	985	964.50	0.97	0	-358690	1135	1059	909	833	683	1098	872	62	295	100	680	1	1	62354061	574	-70.77	3.55	12	13.14	-13.00	259.00	1164	20230502	-20.96	655	20221013	40.46	1164	-20.96	20230502	700	31.43	20230104	1164	-20.96	20230502	655	40.46	20221013	0.04	N	204840	100	62 억		603242	N	N	0	N	01	N
68	20230915	140807	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	934	-51	5	-5.18	7593402428	7856796	533.34	1137	1137	888	1280	690	985	966.46	0.97	0	-348672	1135	1059	909	833	683	1098	872	62	295	100	680	1	1	62354061	582	-71.85	3.61	12	12.60	-13.00	259.00	1164	20230502	-19.76	655	20221013	42.60	1164	-19.76	20230502	700	33.43	20230104	1164	-19.76	20230502	655	42.60	20221013	0.04	N	204840	100	62 억		603242	N	N	0	N	01	N
69	20230915	130800	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	935	-50	5	-5.08	7316609040	7560005	513.19	1137	1137	888	1280	690	985	967.79	0.97	0	-337206	1135	1059	909	833	683	1098	872	62	295	100	680	1	1	62354061	583	-71.92	3.61	12	12.12	-13.00	259.00	1164	20230502	-19.67	655	20221013	42.75	1164	-19.67	20230502	700	33.57	20230104	1164	-19.67	20230502	655	42.75	20221013	0.04	N	204840	100	62 억		603242	N	N	0	N	01	N
70	20230915	120806	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	914	-71	5	-7.21	6367528652	6562723	445.49	1137	1137	888	1280	690	985	970.24	0.97	0	-340127	1135	1059	909	833	683	1098	872	62	295	100	680	1	1	62354061	570	-70.31	3.53	12	10.52	-13.00	259.00	1164	20230502	-21.48	655	20221013	39.54	1164	-21.48	20230502	700	30.57	20230104	1164	-21.48	20230502	655	39.54	20221013	0.04	N	204840	100	62 억		603242	N	N	0	N	01	N
71	20230915	110813	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	931	-54	5	-5.48	6007012420	6170757	418.88	1137	1137	888	1280	690	985	973.45	0.97	0	-331953	1135	1059	909	833	683	1098	872	62	295	100	680	1	1	62354061	581	-71.62	3.59	12	9.90	-13.00	259.00	1164	20230502	-20.02	655	20221013	42.14	1164	-20.02	20230502	700	33.00	20230104	1164	-20.02	20230502	655	42.14	20221013	0.04	N	204840	100	62 억		603242	N	N	0	N	01	N
72	20230915	100810	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	934	-51	5	-5.18	5541273455	5676411	385.33	1137	1137	888	1280	690	985	976.18	0.97	0	-287324	1135	1059	909	833	683	1098	872	62	295	100	680	1	1	62354061	582	-71.85	3.61	12	9.10	-13.00	259.00	1164	20230502	-19.76	655	20221013	42.60	1164	-19.76	20230502	700	33.43	20230104	1164	-19.76	20230502	655	42.60	20221013	0.04	N	204840	100	62 억		603242	N	N	0	N	01	N
73	20230915	090800	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	949	-36	5	-3.65	2407827114	2304350	156.42	1137	1137	928	1280	690	985	1045.13	0.97	0	-171275	1135	1059	909	833	683	1098	872	62	295	100	680	1	1	62354061	592	-73.00	3.66	12	3.70	-13.00	259.00	1164	20230502	-18.47	655	20221013	44.89	1164	-18.47	20230502	700	35.57	20230104	1164	-18.47	20230502	655	44.89	20221013	0.04	N	204840	100	62 억		603242	N	N	0	N	01	N
74	20230914	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	985	224	2	29.43	1226457468	1386552	480.44	761	985	759	989	533	761	874.75	0.73	0	225908	815	788	759	732	703	801	745	62	228	100	530	1	1	62354061	614	-75.77	3.80	12	2.22	-13.00	259.00	1164	20230502	-15.38	655	20221013	50.38	1164	-15.38	20230502	700	40.71	20230104	1164	-15.38	20230502	655	50.38	20221013	0.04	N	204840	100	62 억		456222	N	N	0	N	00	N
75	20230914	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	47	2	6.18	455284467	580513	201.15	761	808	759	989	533	761	784.28	0.73	0	145110	815	788	759	732	703	801	745	62	228	100	530	1	1	62354061	504	-62.15	3.12	12	0.93	-13.00	259.00	1164	20230502	-30.58	655	20221013	23.36	1164	-30.58	20230502	700	15.43	20230104	1164	-30.58	20230502	655	23.36	20221013	0.04	N	204840	100	62 억		456222	N	N	0	N	00	N
76	20230914	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	779	18	2	2.37	263885540	340708	118.06	761	793	759	989	533	761	774.52	0.73	0	54726	815	788	759	732	703	801	745	62	228	100	530	1	1	62354061	486	-59.92	3.01	12	0.55	-13.00	259.00	1164	20230502	-33.08	655	20221013	18.93	1164	-33.08	20230502	700	11.29	20230104	1164	-33.08	20230502	655	18.93	20221013	0.04	N	204840	100	62 억		456222	N	N	0	N	00	N
77	20230914	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	777	16	2	2.10	193477390	250668	86.86	761	787	759	989	533	761	771.85	0.73	0	39643	815	788	759	732	703	801	745	62	228	100	530	1	1	62354061	484	-59.77	3.00	12	0.40	-13.00	259.00	1164	20230502	-33.25	655	20221013	18.63	1164	-33.25	20230502	700	11.00	20230104	1164	-33.25	20230502	655	18.63	20221013	0.04	N	204840	100	62 억		456222	N	N	0	N	00	N
78	20230914	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	774	13	2	1.71	173314257	224657	77.84	761	787	759	989	533	761	771.46	0.73	0	35149	815	788	759	732	703	801	745	62	228	100	530	1	1	62354061	483	-59.54	2.99	12	0.36	-13.00	259.00	1164	20230502	-33.51	655	20221013	18.17	1164	-33.51	20230502	700	10.57	20230104	1164	-33.51	20230502	655	18.17	20221013	0.04	N	204840	100	62 억		456222	N	N	0	N	00	N
79	20230914	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	774	13	2	1.71	160364605	207870	72.03	761	787	759	989	533	761	771.47	0.73	0	28084	815	788	759	732	703	801	745	62	228	100	530	1	1	62354061	483	-59.54	2.99	12	0.33	-13.00	259.00	1164	20230502	-33.51	655	20221013	18.17	1164	-33.51	20230502	700	10.57	20230104	1164	-33.51	20230502	655	18.17	20221013	0.04	N	204840	100	62 억		456222	N	N	0	N	00	N
80	20230914	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	766	5	2	0.66	96671958	125741	43.57	761	787	759	989	533	761	768.82	0.73	0	20166	815	788	759	732	703	801	745	62	228	100	530	1	1	62354061	478	-58.92	2.96	12	0.20	-13.00	259.00	1164	20230502	-34.19	655	20221013	16.95	1164	-34.19	20230502	700	9.43	20230104	1164	-34.19	20230502	655	16.95	20221013	0.04	N	204840	100	62 억		456222	N	N	0	N	00	N
81	20230914	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	764	3	2	0.39	81415044	105892	36.69	761	787	759	989	533	761	768.85	0.73	0	20688	815	788	759	732	703	801	745	62	228	100	530	1	1	62354061	476	-58.77	2.95	12	0.17	-13.00	259.00	1164	20230502	-34.36	655	20221013	16.64	1164	-34.36	20230502	700	9.14	20230104	1164	-34.36	20230502	655	16.64	20221013	0.04	N	204840	100	62 억		456222	N	N	0	N	00	N
82	20230913	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	761	25	2	3.40	216645674	287588	259.73	730	786	730	956	516	736	753.28	0.68	0	31364	756	746	741	731	726	743	728	62	220	100	510	1	1	62354061	475	-58.54	2.94	12	0.46	-13.00	259.00	1164	20230502	-34.62	655	20221013	16.18	1164	-34.62	20230502	700	8.71	20230104	1164	-34.62	20230502	655	16.18	20221013	0.04	N	204840	100	62 억		422693	N	N	0	N	00	N
83	20230913	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	759	23	2	3.12	161670239	216314	195.36	730	764	730	956	516	736	747.39	0.68	0	30332	756	746	741	731	726	743	728	62	220	100	510	1	1	62354061	473	-58.38	2.93	12	0.35	-13.00	259.00	1164	20230502	-34.79	655	20221013	15.88	1164	-34.79	20230502	700	8.43	20230104	1164	-34.79	20230502	655	15.88	20221013	0.04	N	204840	100	62 억		422693	N	N	0	N	00	N
84	20230913	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	742	6	2	0.82	63876418	86798	78.39	730	750	730	956	516	736	735.92	0.68	0	-1482	756	746	741	731	726	743	728	62	220	100	510	1	1	62354061	463	-57.08	2.86	12	0.14	-13.00	259.00	1164	20230502	-36.25	655	20221013	13.28	1164	-36.25	20230502	700	6.00	20230104	1164	-36.25	20230502	655	13.28	20221013	0.04	N	204840	100	62 억		422693	N	N	0	N	00	N
85	20230913	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	733	-3	5	-0.41	55633706	75655	68.33	730	750	730	956	516	736	735.36	0.68	0	-1193	756	746	741	731	726	743	728	62	220	100	510	1	1	62354061	457	-56.38	2.83	12	0.12	-13.00	259.00	1164	20230502	-37.03	655	20221013	11.91	1164	-37.03	20230502	700	4.71	20230104	1164	-37.03	20230502	655	11.91	20221013	0.04	N	204840	100	62 억		422693	N	N	0	N	00	N
86	20230913	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	732	-4	5	-0.54	35221014	48126	43.46	730	737	730	956	516	736	731.85	0.68	0	-1043	756	746	741	731	726	743	728	62	220	100	510	1	1	62354061	456	-56.31	2.83	12	0.08	-13.00	259.00	1164	20230502	-37.11	655	20221013	11.76	1164	-37.11	20230502	700	4.57	20230104	1164	-37.11	20230502	655	11.76	20221013	0.04	N	204840	100	62 억		422693	N	N	0	N	00	N
87	20230913	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	731	-5	5	-0.68	26930042	36829	33.26	730	737	730	956	516	736	731.22	0.68	0	-166	756	746	741	731	726	743	728	62	220	100	510	1	1	62354061	456	-56.23	2.82	12	0.06	-13.00	259.00	1164	20230502	-37.20	655	20221013	11.60	1164	-37.20	20230502	700	4.43	20230104	1164	-37.20	20230502	655	11.60	20221013	0.04	N	204840	100	62 억		422693	N	N	0	N	00	N
88	20230913	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	733	-3	5	-0.41	19791638	27077	24.45	730	737	730	956	516	736	730.94	0.68	0	1949	756	746	741	731	726	743	728	62	220	100	510	1	1	62354061	457	-56.38	2.83	12	0.04	-13.00	259.00	1164	20230502	-37.03	655	20221013	11.91	1164	-37.03	20230502	700	4.71	20230104	1164	-37.03	20230502	655	11.91	20221013	0.04	N	204840	100	62 억		422693	N	N	0	N	00	N
89	20230913	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	736	0	3	0.00	4751902	6502	5.87	730	736	730	956	516	736	730.84	0.68	0	321	756	746	741	731	726	743	728	62	220	100	510	1	1	62354061	459	-56.62	2.84	12	0.01	-13.00	259.00	1164	20230502	-36.77	655	20221013	12.37	1164	-36.77	20230502	700	5.14	20230104	1164	-36.77	20230502	655	12.37	20221013	0.04	N	204840	100	62 억		422693	N	N	0	N	00	N
90	20230912	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	736	-7	5	-0.94	82189076	110410	91.23	741	751	736	965	521	743	744.40	0.68	0	-3446	755	748	744	737	733	747	736	62	222	100	520	1	1	62354061	459	-56.62	2.84	12	0.18	-13.00	259.00	1164	20230502	-36.77	655	20221013	12.37	1164	-36.77	20230502	700	5.14	20230104	1164	-36.77	20230502	655	12.37	20221013	0.04	N	204840	100	62 억		426139	N	N	0	N	00	N
91	20230912	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	-3	5	-0.40	74955345	100594	83.12	741	751	740	965	521	743	745.13	0.68	0	-3450	755	748	744	737	733	747	736	62	222	100	520	1	1	62354061	461	-56.92	2.86	12	0.16	-13.00	259.00	1164	20230502	-36.43	655	20221013	12.98	1164	-36.43	20230502	700	5.71	20230104	1164	-36.43	20230502	655	12.98	20221013	0.04	N	204840	100	62 억		426139	N	N	0	N	00	N
92	20230912	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	743	0	3	0.00	56386513	75620	62.48	741	751	740	965	521	743	745.66	0.68	0	218	755	748	744	737	733	747	736	62	222	100	520	1	1	62354061	463	-57.15	2.87	12	0.12	-13.00	259.00	1164	20230502	-36.17	655	20221013	13.44	1164	-36.17	20230502	700	6.14	20230104	1164	-36.17	20230502	655	13.44	20221013	0.04	N	204840	100	62 억		426139	N	N	0	N	00	N
93	20230912	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	3	2	0.40	46624760	62500	51.64	741	751	740	965	521	743	746.00	0.68	0	4004	755	748	744	737	733	747	736	62	222	100	520	1	1	62354061	465	-57.38	2.88	12	0.10	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.04	N	204840	100	62 억		426139	N	N	0	N	00	N
94	20230912	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	745	2	2	0.27	43018325	57666	47.65	741	751	740	965	521	743	745.99	0.68	0	4231	755	748	744	737	733	747	736	62	222	100	520	1	1	62354061	465	-57.31	2.88	12	0.09	-13.00	259.00	1164	20230502	-36.00	655	20221013	13.74	1164	-36.00	20230502	700	6.43	20230104	1164	-36.00	20230502	655	13.74	20221013	0.04	N	204840	100	62 억		426139	N	N	0	N	00	N
95	20230912	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	745	2	2	0.27	25369045	33934	28.04	741	751	740	965	521	743	747.60	0.68	0	-12058	755	748	744	737	733	747	736	62	222	100	520	1	1	62354061	465	-57.31	2.88	12	0.05	-13.00	259.00	1164	20230502	-36.00	655	20221013	13.74	1164	-36.00	20230502	700	6.43	20230104	1164	-36.00	20230502	655	13.74	20221013	0.04	N	204840	100	62 억		426139	N	N	0	N	00	N
96	20230912	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	4	2	0.54	20175953	26966	22.28	741	751	740	965	521	743	748.20	0.68	0	-12187	755	748	744	737	733	747	736	62	222	100	520	1	1	62354061	466	-57.46	2.88	12	0.04	-13.00	259.00	1164	20230502	-35.82	655	20221013	14.05	1164	-35.82	20230502	700	6.71	20230104	1164	-35.82	20230502	655	14.05	20221013	0.04	N	204840	100	62 억		426139	N	N	0	N	00	N
97	20230912	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	751	8	2	1.08	2343272	3156	2.61	741	751	740	965	521	743	742.48	0.68	0	1584	755	748	744	737	733	747	736	62	222	100	520	1	1	62354061	468	-57.77	2.90	12	0.01	-13.00	259.00	1164	20230502	-35.48	655	20221013	14.66	1164	-35.48	20230502	700	7.29	20230104	1164	-35.48	20230502	655	14.66	20221013	0.04	N	204840	100	62 억		426139	N	N	0	N	00	N
98	20230911	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	743	8	2	1.09	89102207	119651	65.91	750	751	740	955	515	735	744.68	0.66	0	13763	755	744	735	724	715	750	730	62	220	100	510	1	1	62354061	463	-57.15	2.87	12	0.19	-13.00	259.00	1164	20230502	-36.17	655	20221013	13.44	1164	-36.17	20230502	700	6.14	20230104	1164	-36.17	20230502	655	13.44	20221013	0.04	N	204840	100	62 억		412376	N	N	0	N	00	N
99	20230911	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	742	7	2	0.95	85284127	114494	63.07	750	751	740	955	515	735	744.88	0.66	0	13641	755	744	735	724	715	750	730	62	220	100	510	1	1	62354061	463	-57.08	2.86	12	0.18	-13.00	259.00	1164	20230502	-36.25	655	20221013	13.28	1164	-36.25	20230502	700	6.00	20230104	1164	-36.25	20230502	655	13.28	20221013	0.04	N	204840	100	62 억		412376	N	N	0	N	00	N
100	20230911	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	5	2	0.68	77095052	103445	56.98	750	751	740	955	515	735	745.28	0.66	0	14572	755	744	735	724	715	750	730	62	220	100	510	1	1	62354061	461	-56.92	2.86	12	0.17	-13.00	259.00	1164	20230502	-36.43	655	20221013	12.98	1164	-36.43	20230502	700	5.71	20230104	1164	-36.43	20230502	655	12.98	20221013	0.04	N	204840	100	62 억		412376	N	N	0	N	00	N
101	20230911	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	742	7	2	0.95	71843824	96354	53.08	750	751	740	955	515	735	745.62	0.66	0	14572	755	744	735	724	715	750	730	62	220	100	510	1	1	62354061	463	-57.08	2.86	12	0.15	-13.00	259.00	1164	20230502	-36.25	655	20221013	13.28	1164	-36.25	20230502	700	6.00	20230104	1164	-36.25	20230502	655	13.28	20221013	0.04	N	204840	100	62 억		412376	N	N	0	N	00	N
102	20230911	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	742	7	2	0.95	66628874	89330	49.21	750	751	740	955	515	735	745.87	0.66	0	10827	755	744	735	724	715	750	730	62	220	100	510	1	1	62354061	463	-57.08	2.86	12	0.14	-13.00	259.00	1164	20230502	-36.25	655	20221013	13.28	1164	-36.25	20230502	700	6.00	20230104	1164	-36.25	20230502	655	13.28	20221013	0.04	N	204840	100	62 억		412376	N	N	0	N	00	N
103	20230911	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	743	8	2	1.09	29118183	39106	21.54	750	750	740	955	515	735	744.60	0.66	0	-7669	755	744	735	724	715	750	730	62	220	100	510	1	1	62354061	463	-57.15	2.87	12	0.06	-13.00	259.00	1164	20230502	-36.17	655	20221013	13.44	1164	-36.17	20230502	700	6.14	20230104	1164	-36.17	20230502	655	13.44	20221013	0.04	N	204840	100	62 억		412376	N	N	0	N	00	N
104	20230911	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	743	8	2	1.09	24115971	32363	17.83	750	750	741	955	515	735	745.17	0.66	0	-6815	755	744	735	724	715	750	730	62	220	100	510	1	1	62354061	463	-57.15	2.87	12	0.05	-13.00	259.00	1164	20230502	-36.17	655	20221013	13.44	1164	-36.17	20230502	700	6.14	20230104	1164	-36.17	20230502	655	13.44	20221013	0.04	N	204840	100	62 억		412376	N	N	0	N	00	N
105	20230911	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	11	2	1.50	3508520	4691	2.58	750	750	744	955	515	735	747.93	0.66	0	-2164	755	744	735	724	715	750	730	62	220	100	510	1	1	62354061	465	-57.38	2.88	12	0.01	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.04	N	204840	100	62 억		412376	N	N	0	N	00	N
106	20230908	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	735	2	2	0.27	129372728	175904	61.23	733	746	726	952	514	733	735.47	0.62	0	28778	765	748	740	723	715	745	720	62	219	100	510	1	1	62354061	458	-56.54	2.84	12	0.28	-13.00	259.00	1164	20230502	-36.86	655	20221013	12.21	1164	-36.86	20230502	700	5.00	20230104	1164	-36.86	20230502	655	12.21	20221013	0.08	N	204840	100	62 억		383598	N	N	0	N	00	N
107	20230908	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	741	8	2	1.09	111688489	151963	52.89	733	746	726	952	514	733	734.97	0.62	0	27108	765	748	740	723	715	745	720	62	219	100	510	1	1	62354061	462	-57.00	2.86	12	0.24	-13.00	259.00	1164	20230502	-36.34	655	20221013	13.13	1164	-36.34	20230502	700	5.86	20230104	1164	-36.34	20230502	655	13.13	20221013	0.08	N	204840	100	62 억		383598	N	N	0	N	00	N
108	20230908	140730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	735	2	2	0.27	110269770	150046	52.23	733	746	726	952	514	733	734.91	0.62	0	26896	765	748	740	723	715	745	720	62	219	100	510	1	1	62354061	458	-56.54	2.84	12	0.24	-13.00	259.00	1164	20230502	-36.86	655	20221013	12.21	1164	-36.86	20230502	700	5.00	20230104	1164	-36.86	20230502	655	12.21	20221013	0.08	N	204840	100	62 억		383598	N	N	0	N	00	N
109	20230908	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	7	2	0.95	100053679	136190	47.40	733	746	726	952	514	733	734.66	0.62	0	26167	765	748	740	723	715	745	720	62	219	100	510	1	1	62354061	461	-56.92	2.86	12	0.22	-13.00	259.00	1164	20230502	-36.43	655	20221013	12.98	1164	-36.43	20230502	700	5.71	20230104	1164	-36.43	20230502	655	12.98	20221013	0.08	N	204840	100	62 억		383598	N	N	0	N	00	N
110	20230908	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	7	2	0.95	79827872	108949	37.92	733	746	726	952	514	733	732.71	0.62	0	35495	765	748	740	723	715	745	720	62	219	100	510	1	1	62354061	461	-56.92	2.86	12	0.17	-13.00	259.00	1164	20230502	-36.43	655	20221013	12.98	1164	-36.43	20230502	700	5.71	20230104	1164	-36.43	20230502	655	12.98	20221013	0.08	N	204840	100	62 억		383598	N	N	0	N	00	N
111	20230908	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	6	2	0.82	73873910	100929	35.13	733	740	726	952	514	733	731.94	0.62	0	35978	765	748	740	723	715	745	720	62	219	100	510	1	1	62354061	461	-56.85	2.85	12	0.16	-13.00	259.00	1164	20230502	-36.51	655	20221013	12.82	1164	-36.51	20230502	700	5.57	20230104	1164	-36.51	20230502	655	12.82	20221013	0.08	N	204840	100	62 억		383598	N	N	0	N	00	N
112	20230908	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	732	-1	5	-0.14	25816172	35204	12.25	733	740	731	952	514	733	733.33	0.62	0	2849	765	748	740	723	715	745	720	62	219	100	510	1	1	62354061	456	-56.31	2.83	12	0.06	-13.00	259.00	1164	20230502	-37.11	655	20221013	11.76	1164	-37.11	20230502	700	4.57	20230104	1164	-37.11	20230502	655	11.76	20221013	0.08	N	204840	100	62 억		383598	N	N	0	N	00	N
113	20230908	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	734	1	2	0.14	8633349	11765	4.09	733	740	733	952	514	733	733.82	0.62	0	4211	765	748	740	723	715	745	720	62	219	100	510	1	1	62354061	458	-56.46	2.83	12	0.02	-13.00	259.00	1164	20230502	-36.94	655	20221013	12.06	1164	-36.94	20230502	700	4.86	20230104	1164	-36.94	20230502	655	12.06	20221013	0.08	N	204840	100	62 억		383598	N	N	0	N	00	N
114	20230907	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	733	-14	5	-1.87	211786509	285502	7.10	757	757	732	971	523	747	741.84	0.63	0	-12127	941	843	788	690	635	893	740	62	224	100	520	1	1	62354061	457	-56.38	2.83	12	0.46	-13.00	259.00	1164	20230502	-37.03	655	20221013	11.91	1164	-37.03	20230502	700	4.71	20230104	1164	-37.03	20230502	655	11.91	20221013	0.10	N	204840	100	62 억		395726	N	N	0	N	00	N
115	20230907	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	738	-9	5	-1.20	200156605	269698	6.71	757	757	732	971	523	747	742.15	0.63	0	-4999	941	843	788	690	635	893	740	62	224	100	520	1	1	62354061	460	-56.77	2.85	12	0.43	-13.00	259.00	1164	20230502	-36.60	655	20221013	12.67	1164	-36.60	20230502	700	5.43	20230104	1164	-36.60	20230502	655	12.67	20221013	0.10	N	204840	100	62 억		395726	N	N	0	N	00	N
116	20230907	140730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	741	-6	5	-0.80	139441010	187150	4.66	757	757	738	971	523	747	745.08	0.63	0	-97	941	843	788	690	635	893	740	62	224	100	520	1	1	62354061	462	-57.00	2.86	12	0.30	-13.00	259.00	1164	20230502	-36.34	655	20221013	13.13	1164	-36.34	20230502	700	5.86	20230104	1164	-36.34	20230502	655	13.13	20221013	0.10	N	204840	100	62 억		395726	N	N	0	N	00	N
117	20230907	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	741	-6	5	-0.80	136788989	183571	4.57	757	757	738	971	523	747	745.16	0.63	0	1240	941	843	788	690	635	893	740	62	224	100	520	1	1	62354061	462	-57.00	2.86	12	0.29	-13.00	259.00	1164	20230502	-36.34	655	20221013	13.13	1164	-36.34	20230502	700	5.86	20230104	1164	-36.34	20230502	655	13.13	20221013	0.10	N	204840	100	62 억		395726	N	N	0	N	00	N
118	20230907	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	743	-4	5	-0.54	132771457	178147	4.43	757	757	738	971	523	747	745.29	0.63	0	1548	941	843	788	690	635	893	740	62	224	100	520	1	1	62354061	463	-57.15	2.87	12	0.29	-13.00	259.00	1164	20230502	-36.17	655	20221013	13.44	1164	-36.17	20230502	700	6.14	20230104	1164	-36.17	20230502	655	13.44	20221013	0.10	N	204840	100	62 억		395726	N	N	0	N	00	N
119	20230907	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	745	-2	5	-0.27	127019072	170408	4.24	757	757	738	971	523	747	745.38	0.63	0	6089	941	843	788	690	635	893	740	62	224	100	520	1	1	62354061	465	-57.31	2.88	12	0.27	-13.00	259.00	1164	20230502	-36.00	655	20221013	13.74	1164	-36.00	20230502	700	6.43	20230104	1164	-36.00	20230502	655	13.74	20221013	0.10	N	204840	100	62 억		395726	N	N	0	N	00	N
120	20230907	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	749	2	2	0.27	109099263	146328	3.64	757	757	738	971	523	747	745.58	0.63	0	9122	941	843	788	690	635	893	740	62	224	100	520	1	1	62354061	467	-57.62	2.89	12	0.23	-13.00	259.00	1164	20230502	-35.65	655	20221013	14.35	1164	-35.65	20230502	700	7.00	20230104	1164	-35.65	20230502	655	14.35	20221013	0.10	N	204840	100	62 억		395726	N	N	0	N	00	N
121	20230907	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	749	2	2	0.27	27947127	37201	0.93	757	757	747	971	523	747	751.25	0.63	0	-8593	941	843	788	690	635	893	740	62	224	100	520	1	1	62354061	467	-57.62	2.89	12	0.06	-13.00	259.00	1164	20230502	-35.65	655	20221013	14.35	1164	-35.65	20230502	700	7.00	20230104	1164	-35.65	20230502	655	14.35	20221013	0.10	N	204840	100	62 억		395726	N	N	0	N	00	N
122	20230906	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	6	2	0.81	3155902454	4013638	5078.69	733	886	733	963	519	741	786.80	0.99	0	-236136	774	757	744	727	714	766	736	62	222	100	510	1	1	62354061	466	-57.46	2.88	12	6.44	-13.00	259.00	1164	20230502	-35.82	655	20221013	14.05	1164	-35.82	20230502	700	6.71	20230104	1164	-35.82	20230502	655	14.05	20221013	0.16	N	204840	100	62 억		618074	N	N	0	N	00	N
123	20230906	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	5	2	0.67	3084150158	3917554	4957.11	733	886	733	963	519	741	787.26	0.99	0	-235335	774	757	744	727	714	766	736	62	222	100	510	1	1	62354061	465	-57.38	2.88	12	6.28	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.16	N	204840	100	62 억		618074	N	N	0	N	00	N
124	20230906	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	6	2	0.81	2986052167	3785471	4789.98	733	886	733	963	519	741	788.82	0.99	0	-230467	774	757	744	727	714	766	736	62	222	100	510	1	1	62354061	466	-57.46	2.88	12	6.07	-13.00	259.00	1164	20230502	-35.82	655	20221013	14.05	1164	-35.82	20230502	700	6.71	20230104	1164	-35.82	20230502	655	14.05	20221013	0.16	N	204840	100	62 억		618074	N	N	0	N	00	N
125	20230906	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	744	3	2	0.40	2887343320	3652478	4621.69	733	886	733	963	519	741	790.52	0.99	0	-239722	774	757	744	727	714	766	736	62	222	100	510	1	1	62354061	464	-57.23	2.87	12	5.86	-13.00	259.00	1164	20230502	-36.08	655	20221013	13.59	1164	-36.08	20230502	700	6.29	20230104	1164	-36.08	20230502	655	13.59	20221013	0.16	N	204840	100	62 억		618074	N	N	0	N	00	N
126	20230906	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	748	7	2	0.94	2778013918	3505452	4435.65	733	886	733	963	519	741	792.48	0.99	0	-246581	774	757	744	727	714	766	736	62	222	100	510	1	1	62354061	466	-57.54	2.89	12	5.62	-13.00	259.00	1164	20230502	-35.74	655	20221013	14.20	1164	-35.74	20230502	700	6.86	20230104	1164	-35.74	20230502	655	14.20	20221013	0.16	N	204840	100	62 억		618074	N	N	0	N	00	N
127	20230906	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	79	2	10.66	1569906319	1919563	2428.93	733	886	733	963	519	741	817.85	0.99	0	-85451	774	757	744	727	714	766	736	62	222	100	510	1	1	62354061	511	-63.08	3.17	12	3.08	-13.00	259.00	1164	20230502	-29.55	655	20221013	25.19	1164	-29.55	20230502	700	17.14	20230104	1164	-29.55	20230502	655	25.19	20221013	0.16	N	204840	100	62 억		618074	Y	N	0	N	00	N
128	20230906	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	-2	5	-0.27	10117010	13760	17.41	733	745	733	963	519	741	735.24	0.99	0	3605	774	757	744	727	714	766	736	62	222	100	510	1	1	62354061	461	-56.85	2.85	12	0.02	-13.00	259.00	1164	20230502	-36.51	655	20221013	12.82	1164	-36.51	20230502	700	5.57	20230104	1164	-36.51	20230502	655	12.82	20221013	0.16	N	204840	100	62 억		618074	N	N	0	N	00	N
129	20230906	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	733	-8	5	-1.08	5765423	7859	9.94	733	745	733	963	519	741	733.60	0.99	0	670	774	757	744	727	714	766	736	62	222	100	510	1	1	62354061	457	-56.38	2.83	12	0.01	-13.00	259.00	1164	20230502	-37.03	655	20221013	11.91	1164	-37.03	20230502	700	4.71	20230104	1164	-37.03	20230502	655	11.91	20221013	0.16	N	204840	100	62 억		618074	N	N	0	N	00	N
130	20230905	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	741	-1	5	-0.13	58284520	79020	48.03	731	761	731	964	520	742	737.59	1.03	0	-22684	766	754	743	731	720	748	725	62	222	100	510	1	1	62354061	462	-57.00	2.86	12	0.13	-13.00	259.00	1164	20230502	-36.34	655	20221013	13.13	1164	-36.34	20230502	700	5.86	20230104	1164	-36.34	20230502	655	13.13	20221013	0.16	N	204840	100	62 억		640017	N	N	0	N	00	N
131	20230905	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	741	-1	5	-0.13	55907136	75799	46.08	731	761	731	964	520	742	737.57	1.03	0	-22605	766	754	743	731	720	748	725	62	222	100	510	1	1	62354061	462	-57.00	2.86	12	0.12	-13.00	259.00	1164	20230502	-36.34	655	20221013	13.13	1164	-36.34	20230502	700	5.86	20230104	1164	-36.34	20230502	655	13.13	20221013	0.16	N	204840	100	62 억		640017	N	N	0	N	00	N
132	20230905	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	739	-3	5	-0.40	55219566	74869	45.51	731	761	731	964	520	742	737.55	1.03	0	-22083	766	754	743	731	720	748	725	62	222	100	510	1	1	62354061	461	-56.85	2.85	12	0.12	-13.00	259.00	1164	20230502	-36.51	655	20221013	12.82	1164	-36.51	20230502	700	5.57	20230104	1164	-36.51	20230502	655	12.82	20221013	0.16	N	204840	100	62 억		640017	N	N	0	N	00	N
133	20230905	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	735	-7	5	-0.94	48368497	65573	39.86	731	761	731	964	520	742	737.63	1.03	0	-17261	766	754	743	731	720	748	725	62	222	100	510	1	1	62354061	458	-56.54	2.84	12	0.11	-13.00	259.00	1164	20230502	-36.86	655	20221013	12.21	1164	-36.86	20230502	700	5.00	20230104	1164	-36.86	20230502	655	12.21	20221013	0.16	N	204840	100	62 억		640017	N	N	0	N	00	N
134	20230905	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	-2	5	-0.27	33249614	45085	27.41	731	761	731	964	520	742	737.49	1.03	0	-17170	766	754	743	731	720	748	725	62	222	100	510	1	1	62354061	461	-56.92	2.86	12	0.07	-13.00	259.00	1164	20230502	-36.43	655	20221013	12.98	1164	-36.43	20230502	700	5.71	20230104	1164	-36.43	20230502	655	12.98	20221013	0.16	N	204840	100	62 억		640017	N	N	0	N	00	N
135	20230905	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	742	0	3	0.00	28394538	38528	23.42	731	761	731	964	520	742	736.98	1.03	0	-10717	766	754	743	731	720	748	725	62	222	100	510	1	1	62354061	463	-57.08	2.86	12	0.06	-13.00	259.00	1164	20230502	-36.25	655	20221013	13.28	1164	-36.25	20230502	700	6.00	20230104	1164	-36.25	20230502	655	13.28	20221013	0.16	N	204840	100	62 억		640017	N	N	0	N	00	N
136	20230905	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	735	-7	5	-0.94	18055501	24591	14.95	731	743	731	964	520	742	734.23	1.03	0	-9591	766	754	743	731	720	748	725	62	222	100	510	1	1	62354061	458	-56.54	2.84	12	0.04	-13.00	259.00	1164	20230502	-36.86	655	20221013	12.21	1164	-36.86	20230502	700	5.00	20230104	1164	-36.86	20230502	655	12.21	20221013	0.16	N	204840	100	62 억		640017	N	N	0	N	00	N
137	20230905	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	737	-5	5	-0.67	4217866	5727	3.48	731	743	731	964	520	742	736.49	1.03	0	3407	766	754	743	731	720	748	725	62	222	100	510	1	1	62354061	460	-56.69	2.85	12	0.01	-13.00	259.00	1164	20230502	-36.68	655	20221013	12.52	1164	-36.68	20230502	700	5.29	20230104	1164	-36.68	20230502	655	12.52	20221013	0.16	N	204840	100	62 억		640017	N	N	0	N	00	N
138	20230904	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	742	-10	5	-1.33	122361506	164512	16.79	750	755	732	977	527	752	743.78	1.07	0	-30652	815	783	753	721	691	799	737	62	225	100	520	1	1	62354061	463	-57.08	2.86	12	0.26	-13.00	259.00	1164	20230502	-36.25	655	20221013	13.28	1164	-36.25	20230502	700	6.00	20230104	1164	-36.25	20230502	655	13.28	20221013	0.16	N	204840	100	62 억		669415	N	N	0	N	00	N
139	20230904	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	737	-15	5	-1.99	121125905	162843	16.62	750	755	732	977	527	752	743.82	1.07	0	-30617	815	783	753	721	691	799	737	62	225	100	520	1	1	62354061	460	-56.69	2.85	12	0.26	-13.00	259.00	1164	20230502	-36.68	655	20221013	12.52	1164	-36.68	20230502	700	5.29	20230104	1164	-36.68	20230502	655	12.52	20221013	0.16	N	204840	100	62 억		669415	N	N	0	N	00	N
140	20230904	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	743	-9	5	-1.20	86605424	116132	11.85	750	755	736	977	527	752	745.75	1.07	0	-29379	815	783	753	721	691	799	737	62	225	100	520	1	1	62354061	463	-57.15	2.87	12	0.19	-13.00	259.00	1164	20230502	-36.17	655	20221013	13.44	1164	-36.17	20230502	700	6.14	20230104	1164	-36.17	20230502	655	13.44	20221013	0.16	N	204840	100	62 억		669415	N	N	0	N	00	N
141	20230904	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	-5	5	-0.66	67036517	89901	9.17	750	755	736	977	527	752	745.67	1.07	0	-29049	815	783	753	721	691	799	737	62	225	100	520	1	1	62354061	466	-57.46	2.88	12	0.14	-13.00	259.00	1164	20230502	-35.82	655	20221013	14.05	1164	-35.82	20230502	700	6.71	20230104	1164	-35.82	20230502	655	14.05	20221013	0.16	N	204840	100	62 억		669415	N	N	0	N	00	N
142	20230904	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	747	-5	5	-0.66	63733465	85480	8.72	750	755	736	977	527	752	745.60	1.07	0	-28700	815	783	753	721	691	799	737	62	225	100	520	1	1	62354061	466	-57.46	2.88	12	0.14	-13.00	259.00	1164	20230502	-35.82	655	20221013	14.05	1164	-35.82	20230502	700	6.71	20230104	1164	-35.82	20230502	655	14.05	20221013	0.16	N	204840	100	62 억		669415	N	N	0	N	00	N
143	20230904	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	749	-3	5	-0.40	57664887	77352	7.89	750	755	736	977	527	752	745.49	1.07	0	-28692	815	783	753	721	691	799	737	62	225	100	520	1	1	62354061	467	-57.62	2.89	12	0.12	-13.00	259.00	1164	20230502	-35.65	655	20221013	14.35	1164	-35.65	20230502	700	7.00	20230104	1164	-35.65	20230502	655	14.35	20221013	0.16	N	204840	100	62 억		669415	N	N	0	N	00	N
144	20230904	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	746	-6	5	-0.80	34490640	46280	4.72	750	755	736	977	527	752	745.26	1.07	0	-11501	815	783	753	721	691	799	737	62	225	100	520	1	1	62354061	465	-57.38	2.88	12	0.07	-13.00	259.00	1164	20230502	-35.91	655	20221013	13.89	1164	-35.91	20230502	700	6.57	20230104	1164	-35.91	20230502	655	13.89	20221013	0.16	N	204840	100	62 억		669415	N	N	0	N	00	N
145	20230904	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	744	-8	5	-1.06	11650815	15671	1.60	750	750	736	977	527	752	743.46	1.07	0	-9507	815	783	753	721	691	799	737	62	225	100	520	1	1	62354061	464	-57.23	2.87	12	0.03	-13.00	259.00	1164	20230502	-36.08	655	20221013	13.59	1164	-36.08	20230502	700	6.29	20230104	1164	-36.08	20230502	655	13.59	20221013	0.16	N	204840	100	62 억		669415	N	N	0	N	00	N
146	20230901	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	752	34	2	4.74	746693149	979369	441.64	725	785	723	933	503	718	762.44	1.04	0	22791	737	727	722	712	707	725	710	62	215	100	500	1	1	62354061	469	-57.85	2.90	12	1.57	-13.00	259.00	1164	20230502	-35.40	655	20221013	14.81	1164	-35.40	20230502	700	7.43	20230104	1164	-35.40	20230502	655	14.81	20221013	0.16	N	204840	100	62 억		651158	N	N	0	N	00	N
147	20230901	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	740	22	2	3.06	738874790	968896	436.91	725	785	723	933	503	718	762.59	1.04	0	22439	737	727	722	712	707	725	710	62	215	100	500	1	1	62354061	461	-56.92	2.86	12	1.55	-13.00	259.00	1164	20230502	-36.43	655	20221013	12.98	1164	-36.43	20230502	700	5.71	20230104	1164	-36.43	20230502	655	12.98	20221013	0.16	N	204840	100	62 억		651158	N	N	0	N	00	N
148	20230901	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	745	27	2	3.76	709977708	930030	419.39	725	785	723	933	503	718	763.39	1.04	0	29543	737	727	722	712	707	725	710	62	215	100	500	1	1	62354061	465	-57.31	2.88	12	1.49	-13.00	259.00	1164	20230502	-36.00	655	20221013	13.74	1164	-36.00	20230502	700	6.43	20230104	1164	-36.00	20230502	655	13.74	20221013	0.16	N	204840	100	62 억		651158	N	N	0	N	00	N
149	20230901	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	748	30	2	4.18	698781577	915067	412.64	725	785	723	933	503	718	763.64	1.04	0	30010	737	727	722	712	707	725	710	62	215	100	500	1	1	62354061	466	-57.54	2.89	12	1.47	-13.00	259.00	1164	20230502	-35.74	655	20221013	14.20	1164	-35.74	20230502	700	6.86	20230104	1164	-35.74	20230502	655	14.20	20221013	0.16	N	204840	100	62 억		651158	N	N	0	N	00	N
150	20230901	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	752	34	2	4.74	680292859	890458	401.54	725	785	723	933	503	718	763.98	1.04	0	28998	737	727	722	712	707	725	710	62	215	100	500	1	1	62354061	469	-57.85	2.90	12	1.43	-13.00	259.00	1164	20230502	-35.40	655	20221013	14.81	1164	-35.40	20230502	700	7.43	20230104	1164	-35.40	20230502	655	14.81	20221013	0.16	N	204840	100	62 억		651158	N	N	0	N	00	N
151	20230901	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	765	47	2	6.55	625821345	818474	369.08	725	785	723	933	503	718	764.62	1.04	0	28966	737	727	722	712	707	725	710	62	215	100	500	1	1	62354061	477	-58.85	2.95	12	1.31	-13.00	259.00	1164	20230502	-34.28	655	20221013	16.79	1164	-34.28	20230502	700	9.29	20230104	1164	-34.28	20230502	655	16.79	20221013	0.16	N	204840	100	62 억		651158	N	N	0	N	00	N
152	20230901	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	762	44	2	6.13	341112165	450281	203.05	725	780	723	933	503	718	757.55	1.04	0	-19032	737	727	722	712	707	725	710	62	215	100	500	1	1	62354061	475	-58.62	2.94	12	0.72	-13.00	259.00	1164	20230502	-34.54	655	20221013	16.34	1164	-34.54	20230502	700	8.86	20230104	1164	-34.54	20230502	655	16.34	20221013	0.16	N	204840	100	62 억		651158	N	N	0	N	00	N
153	20230901	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	738	20	2	2.79	10073671	13817	6.23	725	738	723	933	503	718	729.08	1.04	0	-3677	737	727	722	712	707	725	710	62	215	100	500	1	1	62354061	460	-56.77	2.85	12	0.02	-13.00	259.00	1164	20230502	-36.60	655	20221013	12.67	1164	-36.60	20230502	700	5.43	20230104	1164	-36.60	20230502	655	12.67	20221013	0.16	N	204840	100	62 억		651158	N	N	0	N	00	N