KissMeData/339950/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	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1758	54	2	3.17	58672719	33973	34.20	1700	1758	1695	2215	1193	1704	1726.99	0.64	0	-632	1760	1732	1712	1684	1664	1746	1698	45	511	100	1260	1	1	44946655	790	293.00	1.93	12	0.08	6.00	913.00	2745	20230622	-35.96	1660	20221013	5.90	2745	-35.96	20230622	1669	5.33	20230726	2745	-35.96	20230622	1660	5.90	20221013	3.09	N	339950	100	44 억		289705	N	N	0	N	00	N
3	20230927	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1742	38	2	2.23	47676809	27705	27.89	1700	1745	1695	2215	1193	1704	1720.87	0.64	0	-55	1760	1732	1712	1684	1664	1746	1698	45	511	100	1260	1	1	44946655	783	290.33	1.91	12	0.06	6.00	913.00	2745	20230622	-36.54	1660	20221013	4.94	2745	-36.54	20230622	1669	4.37	20230726	2745	-36.54	20230622	1660	4.94	20221013	3.09	N	339950	100	44 억		289705	N	N	0	N	00	N
4	20230927	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1728	24	2	1.41	34739487	20262	20.39	1700	1732	1695	2215	1193	1704	1714.51	0.64	0	486	1760	1732	1712	1684	1664	1746	1698	45	511	100	1260	1	1	44946655	777	288.00	1.89	12	0.05	6.00	913.00	2745	20230622	-37.05	1660	20221013	4.10	2745	-37.05	20230622	1669	3.54	20230726	2745	-37.05	20230622	1660	4.10	20221013	3.09	N	339950	100	44 억		289705	N	N	0	N	00	N
5	20230927	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1724	20	2	1.17	22338778	13059	13.14	1700	1729	1695	2215	1193	1704	1710.60	0.64	0	7	1760	1732	1712	1684	1664	1746	1698	45	511	100	1260	1	1	44946655	775	287.33	1.89	12	0.03	6.00	913.00	2745	20230622	-37.19	1660	20221013	3.86	2745	-37.19	20230622	1669	3.30	20230726	2745	-37.19	20230622	1660	3.86	20221013	3.09	N	339950	100	44 억		289705	N	N	0	N	00	N
6	20230927	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1720	16	2	0.94	21572109	12614	12.70	1700	1729	1695	2215	1193	1704	1710.17	0.64	0	7	1760	1732	1712	1684	1664	1746	1698	45	511	100	1260	1	1	44946655	773	286.67	1.88	12	0.03	6.00	913.00	2745	20230622	-37.34	1660	20221013	3.61	2745	-37.34	20230622	1669	3.06	20230726	2745	-37.34	20230622	1660	3.61	20221013	3.09	N	339950	100	44 억		289705	N	N	0	N	00	N
7	20230927	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1726	22	2	1.29	17960219	10520	10.59	1700	1729	1695	2215	1193	1704	1707.25	0.64	0	2037	1760	1732	1712	1684	1664	1746	1698	45	511	100	1260	1	1	44946655	776	287.67	1.89	12	0.02	6.00	913.00	2745	20230622	-37.12	1660	20221013	3.98	2745	-37.12	20230622	1669	3.42	20230726	2745	-37.12	20230622	1660	3.98	20221013	3.09	N	339950	100	44 억		289705	N	N	0	N	00	N
8	20230927	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1698	-6	5	-0.35	9621461	5659	5.70	1700	1714	1695	2215	1193	1704	1700.21	0.64	0	1371	1760	1732	1712	1684	1664	1746	1698	45	511	100	1260	1	1	44946655	763	283.00	1.86	12	0.01	6.00	913.00	2745	20230622	-38.14	1660	20221013	2.29	2745	-38.14	20230622	1669	1.74	20230726	2745	-38.14	20230622	1660	2.29	20221013	3.09	N	339950	100	44 억		289705	N	N	0	N	00	N
9	20230927	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1710	6	2	0.35	3509823	2062	2.08	1700	1714	1698	2215	1193	1704	1702.15	0.64	0	353	1760	1732	1712	1684	1664	1746	1698	45	511	100	1260	1	1	44946655	769	285.00	1.87	12	0.00	6.00	913.00	2745	20230622	-37.70	1660	20221013	3.01	2745	-37.70	20230622	1669	2.46	20230726	2745	-37.70	20230622	1660	3.01	20221013	3.09	N	339950	100	44 억		289705	N	N	0	N	00	N
10	20230926	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1704	-6	5	-0.35	168932466	98809	85.99	1692	1740	1692	2220	1197	1710	1709.76	0.67	0	-12108	1788	1749	1728	1689	1668	1738	1678	45	510	100	1260	1	1	44946655	766	284.00	1.87	12	0.22	6.00	913.00	2745	20230622	-37.92	1660	20221013	2.65	2745	-37.92	20230622	1669	2.10	20230726	2745	-37.92	20230622	1660	2.65	20221013	3.10	N	339950	100	44 억		301813	N	N	0	N	00	N
11	20230926	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1705	-5	5	-0.29	157375829	92027	80.09	1692	1740	1692	2220	1197	1710	1710.11	0.67	0	-11812	1788	1749	1728	1689	1668	1738	1678	45	510	100	1260	1	1	44946655	766	284.17	1.87	12	0.20	6.00	913.00	2745	20230622	-37.89	1660	20221013	2.71	2745	-37.89	20230622	1669	2.16	20230726	2745	-37.89	20230622	1660	2.71	20221013	3.10	N	339950	100	44 억		301813	N	N	0	N	00	N
12	20230926	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1708	-2	5	-0.12	115345275	67422	58.68	1692	1740	1692	2220	1197	1710	1710.80	0.67	0	-11531	1788	1749	1728	1689	1668	1738	1678	45	510	100	1260	1	1	44946655	768	284.67	1.87	12	0.15	6.00	913.00	2745	20230622	-37.78	1660	20221013	2.89	2745	-37.78	20230622	1669	2.34	20230726	2745	-37.78	20230622	1660	2.89	20221013	3.10	N	339950	100	44 억		301813	N	N	0	N	00	N
13	20230926	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1707	-3	5	-0.18	104887266	61302	53.35	1692	1740	1692	2220	1197	1710	1710.99	0.67	0	-10026	1788	1749	1728	1689	1668	1738	1678	45	510	100	1260	1	1	44946655	767	284.50	1.87	12	0.14	6.00	913.00	2745	20230622	-37.81	1660	20221013	2.83	2745	-37.81	20230622	1669	2.28	20230726	2745	-37.81	20230622	1660	2.83	20221013	3.10	N	339950	100	44 억		301813	N	N	0	N	00	N
14	20230926	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1709	-1	5	-0.06	81547369	47634	41.46	1692	1740	1692	2220	1197	1710	1711.96	0.67	0	-8972	1788	1749	1728	1689	1668	1738	1678	45	510	100	1260	1	1	44946655	768	284.83	1.87	12	0.11	6.00	913.00	2745	20230622	-37.74	1660	20221013	2.95	2745	-37.74	20230622	1669	2.40	20230726	2745	-37.74	20230622	1660	2.95	20221013	3.10	N	339950	100	44 억		301813	N	N	0	N	00	N
15	20230926	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1709	-1	5	-0.06	63479129	37079	32.27	1692	1740	1692	2220	1197	1710	1712.00	0.67	0	-5844	1788	1749	1728	1689	1668	1738	1678	45	510	100	1260	1	1	44946655	768	284.83	1.87	12	0.08	6.00	913.00	2745	20230622	-37.74	1660	20221013	2.95	2745	-37.74	20230622	1669	2.40	20230726	2745	-37.74	20230622	1660	2.95	20221013	3.10	N	339950	100	44 억		301813	N	N	0	N	00	N
16	20230926	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1714	4	2	0.23	43894814	25633	22.31	1692	1740	1692	2220	1197	1710	1712.45	0.67	0	-2831	1788	1749	1728	1689	1668	1738	1678	45	510	100	1260	1	1	44946655	770	285.67	1.88	12	0.06	6.00	913.00	2745	20230622	-37.56	1660	20221013	3.25	2745	-37.56	20230622	1669	2.70	20230726	2745	-37.56	20230622	1660	3.25	20221013	3.10	N	339950	100	44 억		301813	N	N	0	N	00	N
17	20230926	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1731	21	2	1.23	12296842	7193	6.26	1692	1740	1692	2220	1197	1710	1709.55	0.67	0	-1106	1788	1749	1728	1689	1668	1738	1678	45	510	100	1260	1	1	44946655	778	288.50	1.90	12	0.02	6.00	913.00	2745	20230622	-36.94	1660	20221013	4.28	2745	-36.94	20230622	1669	3.71	20230726	2745	-36.94	20230622	1660	4.28	20221013	3.10	N	339950	100	44 억		301813	N	N	0	N	00	N
18	20230925	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1710	-43	5	-2.45	192835633	111808	158.11	1765	1767	1707	2275	1228	1753	1724.83	0.70	0	-13406	1821	1786	1763	1728	1705	1775	1717	45	522	100	1290	1	1	44946655	769	285.00	1.87	12	0.25	6.00	913.00	2745	20230622	-37.70	1660	20221013	3.01	2745	-37.70	20230622	1669	2.46	20230726	2745	-37.70	20230622	1660	3.01	20221013	3.04	N	339950	100	44 억		315222	N	N	0	N	00	N
19	20230925	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1720	-33	5	-1.88	173282867	100380	141.95	1765	1767	1707	2275	1228	1753	1726.27	0.70	0	-13704	1821	1786	1763	1728	1705	1775	1717	45	522	100	1290	1	1	44946655	773	286.67	1.88	12	0.22	6.00	913.00	2745	20230622	-37.34	1660	20221013	3.61	2745	-37.34	20230622	1669	3.06	20230726	2745	-37.34	20230622	1660	3.61	20221013	3.04	N	339950	100	44 억		315222	N	N	0	N	00	N
20	20230925	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1720	-33	5	-1.88	144419807	83547	118.15	1765	1767	1707	2275	1228	1753	1728.61	0.70	0	-13842	1821	1786	1763	1728	1705	1775	1717	45	522	100	1290	1	1	44946655	773	286.67	1.88	12	0.19	6.00	913.00	2745	20230622	-37.34	1660	20221013	3.61	2745	-37.34	20230622	1669	3.06	20230726	2745	-37.34	20230622	1660	3.61	20221013	3.04	N	339950	100	44 억		315222	N	N	0	N	00	N
21	20230925	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1721	-32	5	-1.83	110971247	64094	90.64	1765	1767	1707	2275	1228	1753	1731.38	0.70	0	-13398	1821	1786	1763	1728	1705	1775	1717	45	522	100	1290	1	1	44946655	774	286.83	1.88	12	0.14	6.00	913.00	2745	20230622	-37.30	1660	20221013	3.67	2745	-37.30	20230622	1669	3.12	20230726	2745	-37.30	20230622	1660	3.67	20221013	3.04	N	339950	100	44 억		315222	N	N	0	N	00	N
22	20230925	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1729	-24	5	-1.37	104697765	60453	85.49	1765	1767	1707	2275	1228	1753	1731.89	0.70	0	-12839	1821	1786	1763	1728	1705	1775	1717	45	522	100	1290	1	1	44946655	777	288.17	1.89	12	0.13	6.00	913.00	2745	20230622	-37.01	1660	20221013	4.16	2745	-37.01	20230622	1669	3.59	20230726	2745	-37.01	20230622	1660	4.16	20221013	3.04	N	339950	100	44 억		315222	N	N	0	N	00	N
23	20230925	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1720	-33	5	-1.88	75238776	43287	61.21	1765	1767	1719	2275	1228	1753	1738.14	0.70	0	-8212	1821	1786	1763	1728	1705	1775	1717	45	522	100	1290	1	1	44946655	773	286.67	1.88	12	0.10	6.00	913.00	2745	20230622	-37.34	1660	20221013	3.61	2745	-37.34	20230622	1669	3.06	20230726	2745	-37.34	20230622	1660	3.61	20221013	3.04	N	339950	100	44 억		315222	N	N	0	N	00	N
24	20230925	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	-13	5	-0.74	40953354	23432	33.14	1765	1767	1739	2275	1228	1753	1747.75	0.70	0	-3719	1821	1786	1763	1728	1705	1775	1717	45	522	100	1290	1	1	44946655	782	290.00	1.91	12	0.05	6.00	913.00	2745	20230622	-36.61	1660	20221013	4.82	2745	-36.61	20230622	1669	4.25	20230726	2745	-36.61	20230622	1660	4.82	20221013	3.04	N	339950	100	44 억		315222	N	N	0	N	00	N
25	20230925	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1765	12	2	0.68	6472802	3683	5.21	1765	1767	1753	2275	1228	1753	1757.48	0.70	0	-821	1821	1786	1763	1728	1705	1775	1717	45	522	100	1290	1	1	44946655	793	294.17	1.93	12	0.01	6.00	913.00	2745	20230622	-35.70	1660	20221013	6.33	2745	-35.70	20230622	1669	5.75	20230726	2745	-35.70	20230622	1660	6.33	20221013	3.04	N	339950	100	44 억		315222	N	N	0	N	00	N
26	20230922	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1753	-35	5	-1.96	123613806	70314	42.52	1755	1798	1740	2320	1252	1788	1758.06	0.73	0	-14641	1865	1826	1800	1761	1735	1813	1748	45	532	100	1320	1	1	44946655	788	292.17	1.92	12	0.16	6.00	913.00	2745	20230622	-36.14	1660	20221013	5.60	2745	-36.14	20230622	1669	5.03	20230726	2745	-36.14	20230622	1660	5.60	20221013	3.06	N	339950	100	44 억		329866	N	N	0	N	00	N
27	20230922	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1753	-35	5	-1.96	114660111	65207	39.43	1755	1798	1740	2320	1252	1788	1758.40	0.73	0	-13242	1865	1826	1800	1761	1735	1813	1748	45	532	100	1320	1	1	44946655	788	292.17	1.92	12	0.15	6.00	913.00	2745	20230622	-36.14	1660	20221013	5.60	2745	-36.14	20230622	1669	5.03	20230726	2745	-36.14	20230622	1660	5.60	20221013	3.06	N	339950	100	44 억		329866	N	N	0	N	00	N
28	20230922	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1755	-33	5	-1.85	101097844	57477	34.76	1755	1798	1740	2320	1252	1788	1758.93	0.73	0	-9120	1865	1826	1800	1761	1735	1813	1748	45	532	100	1320	1	1	44946655	789	292.50	1.92	12	0.13	6.00	913.00	2745	20230622	-36.07	1660	20221013	5.72	2745	-36.07	20230622	1669	5.15	20230726	2745	-36.07	20230622	1660	5.72	20221013	3.06	N	339950	100	44 억		329866	N	N	0	N	00	N
29	20230922	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1770	-18	5	-1.01	84273389	47917	28.98	1755	1798	1740	2320	1252	1788	1758.74	0.73	0	-8091	1865	1826	1800	1761	1735	1813	1748	45	532	100	1320	1	1	44946655	796	295.00	1.94	12	0.11	6.00	913.00	2745	20230622	-35.52	1660	20221013	6.63	2745	-35.52	20230622	1669	6.05	20230726	2745	-35.52	20230622	1660	6.63	20221013	3.06	N	339950	100	44 억		329866	N	N	0	N	00	N
30	20230922	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1771	-17	5	-0.95	61810850	35233	21.31	1755	1798	1740	2320	1252	1788	1754.35	0.73	0	-4167	1865	1826	1800	1761	1735	1813	1748	45	532	100	1320	1	1	44946655	796	295.17	1.94	12	0.08	6.00	913.00	2745	20230622	-35.48	1660	20221013	6.69	2745	-35.48	20230622	1669	6.11	20230726	2745	-35.48	20230622	1660	6.69	20221013	3.06	N	339950	100	44 억		329866	N	N	0	N	00	N
31	20230922	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1764	-24	5	-1.34	53478218	30524	18.46	1755	1798	1740	2320	1252	1788	1752.01	0.73	0	-2701	1865	1826	1800	1761	1735	1813	1748	45	532	100	1320	1	1	44946655	793	294.00	1.93	12	0.07	6.00	913.00	2745	20230622	-35.74	1660	20221013	6.27	2745	-35.74	20230622	1669	5.69	20230726	2745	-35.74	20230622	1660	6.27	20221013	3.06	N	339950	100	44 억		329866	N	N	0	N	00	N
32	20230922	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1760	-28	5	-1.57	46037018	26286	15.90	1755	1798	1740	2320	1252	1788	1751.39	0.73	0	-2841	1865	1826	1800	1761	1735	1813	1748	45	532	100	1320	1	1	44946655	791	293.33	1.93	12	0.06	6.00	913.00	2745	20230622	-35.88	1660	20221013	6.02	2745	-35.88	20230622	1669	5.45	20230726	2745	-35.88	20230622	1660	6.02	20221013	3.06	N	339950	100	44 억		329866	N	N	0	N	00	N
33	20230922	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1762	-26	5	-1.45	26699953	15294	9.25	1755	1798	1740	2320	1252	1788	1745.78	0.73	0	-840	1865	1826	1800	1761	1735	1813	1748	45	532	100	1320	1	1	44946655	792	293.67	1.93	12	0.03	6.00	913.00	2745	20230622	-35.81	1660	20221013	6.14	2745	-35.81	20230622	1669	5.57	20230726	2745	-35.81	20230622	1660	6.14	20221013	3.06	N	339950	100	44 억		329866	N	N	0	N	00	N
34	20230921	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1788	-12	5	-0.67	294891398	164688	325.38	1796	1839	1774	2340	1260	1800	1790.61	0.81	0	-36128	1823	1811	1805	1793	1787	1808	1790	45	540	100	1330	1	1	44946655	804	298.00	1.96	12	0.37	6.00	913.00	2745	20230622	-34.86	1660	20221013	7.71	2745	-34.86	20230622	1669	7.13	20230726	2745	-34.86	20230622	1660	7.71	20221013	3.02	N	339950	100	44 억		365995	N	N	0	N	00	N
35	20230921	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1788	-12	5	-0.67	275396441	153786	303.84	1796	1839	1774	2340	1260	1800	1790.78	0.81	0	-36128	1823	1811	1805	1793	1787	1808	1790	45	540	100	1330	1	1	44946655	804	298.00	1.96	12	0.34	6.00	913.00	2745	20230622	-34.86	1660	20221013	7.71	2745	-34.86	20230622	1669	7.13	20230726	2745	-34.86	20230622	1660	7.71	20221013	3.02	N	339950	100	44 억		365995	N	N	0	N	00	N
36	20230921	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1793	-7	5	-0.39	225148107	125726	248.40	1796	1839	1774	2340	1260	1800	1790.78	0.81	0	-34932	1823	1811	1805	1793	1787	1808	1790	45	540	100	1330	1	1	44946655	806	298.83	1.96	12	0.28	6.00	913.00	2745	20230622	-34.68	1660	20221013	8.01	2745	-34.68	20230622	1669	7.43	20230726	2745	-34.68	20230622	1660	8.01	20221013	3.02	N	339950	100	44 억		365995	N	N	0	N	00	N
37	20230921	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1778	-22	5	-1.22	217126916	121235	239.53	1796	1839	1774	2340	1260	1800	1790.96	0.81	0	-36010	1823	1811	1805	1793	1787	1808	1790	45	540	100	1330	1	1	44946655	799	296.33	1.95	12	0.27	6.00	913.00	2745	20230622	-35.23	1660	20221013	7.11	2745	-35.23	20230622	1669	6.53	20230726	2745	-35.23	20230622	1660	7.11	20221013	3.02	N	339950	100	44 억		365995	N	N	0	N	00	N
38	20230921	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1774	-26	5	-1.44	176093337	98149	193.92	1796	1839	1774	2340	1260	1800	1794.14	0.81	0	-32105	1823	1811	1805	1793	1787	1808	1790	45	540	100	1330	1	1	44946655	797	295.67	1.94	12	0.22	6.00	913.00	2745	20230622	-35.37	1660	20221013	6.87	2745	-35.37	20230622	1669	6.29	20230726	2745	-35.37	20230622	1660	6.87	20221013	3.02	N	339950	100	44 억		365995	N	N	0	N	00	N
39	20230921	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1777	-23	5	-1.28	116316145	64509	127.45	1796	1839	1777	2340	1260	1800	1803.10	0.81	0	-28883	1823	1811	1805	1793	1787	1808	1790	45	540	100	1330	1	1	44946655	799	296.17	1.95	12	0.14	6.00	913.00	2745	20230622	-35.26	1660	20221013	7.05	2745	-35.26	20230622	1669	6.47	20230726	2745	-35.26	20230622	1660	7.05	20221013	3.02	N	339950	100	44 억		365995	N	N	0	N	00	N
40	20230921	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1790	-10	5	-0.56	96212177	53239	105.19	1796	1839	1790	2340	1260	1800	1807.17	0.81	0	-21559	1823	1811	1805	1793	1787	1808	1790	45	540	100	1330	1	1	44946655	805	298.33	1.96	12	0.12	6.00	913.00	2745	20230622	-34.79	1660	20221013	7.83	2745	-34.79	20230622	1669	7.25	20230726	2745	-34.79	20230622	1660	7.83	20221013	3.02	N	339950	100	44 억		365995	N	N	0	N	00	N
41	20230921	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1828	28	2	1.56	33231447	18343	36.24	1796	1830	1794	2340	1260	1800	1811.67	0.81	0	-4716	1823	1811	1805	1793	1787	1808	1790	45	540	100	1330	1	1	44946655	822	304.67	2.00	12	0.04	6.00	913.00	2745	20230622	-33.41	1660	20221013	10.12	2745	-33.41	20230622	1669	9.53	20230726	2745	-33.41	20230622	1660	10.12	20221013	3.02	N	339950	100	44 억		365995	N	N	0	N	00	N
42	20230920	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1800	-7	5	-0.39	91057390	50544	91.70	1809	1817	1799	2345	1265	1807	1801.55	0.83	0	-6972	1857	1831	1817	1791	1777	1825	1785	45	538	100	1330	1	1	44946655	809	300.00	1.97	12	0.11	6.00	913.00	2745	20230622	-34.43	1660	20221013	8.43	2745	-34.43	20230622	1669	7.85	20230726	2745	-34.43	20230622	1660	8.43	20221013	3.03	N	339950	100	44 억		372967	N	N	0	N	00	N
43	20230920	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1809	2	2	0.11	81954333	45487	82.52	1809	1817	1799	2345	1265	1807	1801.71	0.83	0	-7504	1857	1831	1817	1791	1777	1825	1785	45	538	100	1330	1	1	44946655	813	301.50	1.98	12	0.10	6.00	913.00	2745	20230622	-34.10	1660	20221013	8.98	2745	-34.10	20230622	1669	8.39	20230726	2745	-34.10	20230622	1660	8.98	20221013	3.03	N	339950	100	44 억		372967	N	N	0	N	00	N
44	20230920	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1801	-6	5	-0.33	53934065	29931	54.30	1809	1817	1799	2345	1265	1807	1801.95	0.83	0	-5164	1857	1831	1817	1791	1777	1825	1785	45	538	100	1330	1	1	44946655	809	300.17	1.97	12	0.07	6.00	913.00	2745	20230622	-34.39	1660	20221013	8.49	2745	-34.39	20230622	1669	7.91	20230726	2745	-34.39	20230622	1660	8.49	20221013	3.03	N	339950	100	44 억		372967	N	N	0	N	00	N
45	20230920	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1802	-5	5	-0.28	50214091	27866	50.56	1809	1817	1799	2345	1265	1807	1801.98	0.83	0	-4555	1857	1831	1817	1791	1777	1825	1785	45	538	100	1330	1	1	44946655	810	300.33	1.97	12	0.06	6.00	913.00	2745	20230622	-34.35	1660	20221013	8.55	2745	-34.35	20230622	1669	7.97	20230726	2745	-34.35	20230622	1660	8.55	20221013	3.03	N	339950	100	44 억		372967	N	N	0	N	00	N
46	20230920	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1802	-5	5	-0.28	43701107	24251	44.00	1809	1817	1799	2345	1265	1807	1802.03	0.83	0	-3278	1857	1831	1817	1791	1777	1825	1785	45	538	100	1330	1	1	44946655	810	300.33	1.97	12	0.05	6.00	913.00	2745	20230622	-34.35	1660	20221013	8.55	2745	-34.35	20230622	1669	7.97	20230726	2745	-34.35	20230622	1660	8.55	20221013	3.03	N	339950	100	44 억		372967	N	N	0	N	00	N
47	20230920	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1810	3	2	0.17	35839410	19889	36.08	1809	1817	1799	2345	1265	1807	1801.97	0.83	0	-2971	1857	1831	1817	1791	1777	1825	1785	45	538	100	1330	1	1	44946655	814	301.67	1.98	12	0.04	6.00	913.00	2745	20230622	-34.06	1660	20221013	9.04	2745	-34.06	20230622	1669	8.45	20230726	2745	-34.06	20230622	1660	9.04	20221013	3.03	N	339950	100	44 억		372967	N	N	0	N	00	N
48	20230920	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1800	-7	5	-0.39	23687971	13141	23.84	1809	1817	1799	2345	1265	1807	1802.60	0.83	0	-5258	1857	1831	1817	1791	1777	1825	1785	45	538	100	1330	1	1	44946655	809	300.00	1.97	12	0.03	6.00	913.00	2745	20230622	-34.43	1660	20221013	8.43	2745	-34.43	20230622	1669	7.85	20230726	2745	-34.43	20230622	1660	8.43	20221013	3.03	N	339950	100	44 억		372967	N	N	0	N	00	N
49	20230920	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1816	9	2	0.50	1641425	907	1.65	1809	1817	1809	2345	1265	1807	1809.73	0.83	0	-147	1857	1831	1817	1791	1777	1825	1785	45	538	100	1330	1	1	44946655	816	302.67	1.99	12	0.00	6.00	913.00	2745	20230622	-33.84	1660	20221013	9.40	2745	-33.84	20230622	1669	8.81	20230726	2745	-33.84	20230622	1660	9.40	20221013	3.03	N	339950	100	44 억		372967	N	N	0	N	00	N
50	20230919	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1807	-23	5	-1.26	100038722	55117	40.38	1820	1843	1803	2375	1281	1830	1815.05	0.89	0	-26935	1893	1861	1843	1811	1793	1852	1802	45	545	100	1350	1	1	44946655	812	301.17	1.98	12	0.12	6.00	913.00	2745	20230622	-34.17	1660	20221013	8.86	2745	-34.17	20230622	1669	8.27	20230726	2745	-34.17	20230622	1660	8.86	20221013	3.04	N	339950	100	44 억		399800	N	N	0	N	00	N
51	20230919	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1810	-20	5	-1.09	93323565	51399	37.66	1820	1843	1803	2375	1281	1830	1815.67	0.89	0	-26869	1893	1861	1843	1811	1793	1852	1802	45	545	100	1350	1	1	44946655	814	301.67	1.98	12	0.11	6.00	913.00	2745	20230622	-34.06	1660	20221013	9.04	2745	-34.06	20230622	1669	8.45	20230726	2745	-34.06	20230622	1660	9.04	20221013	3.04	N	339950	100	44 억		399800	N	N	0	N	00	N
52	20230919	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1811	-19	5	-1.04	85250844	46942	34.39	1820	1843	1803	2375	1281	1830	1816.09	0.89	0	-26406	1893	1861	1843	1811	1793	1852	1802	45	545	100	1350	1	1	44946655	814	301.83	1.98	12	0.10	6.00	913.00	2745	20230622	-34.03	1660	20221013	9.10	2745	-34.03	20230622	1669	8.51	20230726	2745	-34.03	20230622	1660	9.10	20221013	3.04	N	339950	100	44 억		399800	N	N	0	N	00	N
53	20230919	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1803	-27	5	-1.48	76756732	42238	30.94	1820	1843	1803	2375	1281	1830	1817.24	0.89	0	-24728	1893	1861	1843	1811	1793	1852	1802	45	545	100	1350	1	1	44946655	810	300.50	1.97	12	0.09	6.00	913.00	2745	20230622	-34.32	1660	20221013	8.61	2745	-34.32	20230622	1669	8.03	20230726	2745	-34.32	20230622	1660	8.61	20221013	3.04	N	339950	100	44 억		399800	N	N	0	N	00	N
54	20230919	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1815	-15	5	-0.82	47934513	26328	19.29	1820	1843	1814	2375	1281	1830	1820.67	0.89	0	-13282	1893	1861	1843	1811	1793	1852	1802	45	545	100	1350	1	1	44946655	816	302.50	1.99	12	0.06	6.00	913.00	2745	20230622	-33.88	1660	20221013	9.34	2745	-33.88	20230622	1669	8.75	20230726	2745	-33.88	20230622	1660	9.34	20221013	3.04	N	339950	100	44 억		399800	N	N	0	N	00	N
55	20230919	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1817	-13	5	-0.71	35682583	19582	14.35	1820	1843	1814	2375	1281	1830	1822.21	0.89	0	-8230	1893	1861	1843	1811	1793	1852	1802	45	545	100	1350	1	1	44946655	817	302.83	1.99	12	0.04	6.00	913.00	2745	20230622	-33.81	1660	20221013	9.46	2745	-33.81	20230622	1669	8.87	20230726	2745	-33.81	20230622	1660	9.46	20221013	3.04	N	339950	100	44 억		399800	N	N	0	N	00	N
56	20230919	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	-7	5	-0.38	18291126	10030	7.35	1820	1843	1820	2375	1281	1830	1823.64	0.89	0	-363	1893	1861	1843	1811	1793	1852	1802	45	545	100	1350	1	1	44946655	819	303.83	2.00	12	0.02	6.00	913.00	2745	20230622	-33.59	1660	20221013	9.82	2745	-33.59	20230622	1669	9.23	20230726	2745	-33.59	20230622	1660	9.82	20221013	3.04	N	339950	100	44 억		399800	N	N	0	N	00	N
57	20230919	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1842	12	2	0.66	2251050	1231	0.90	1820	1843	1820	2375	1281	1830	1828.64	0.89	0	-155	1893	1861	1843	1811	1793	1852	1802	45	545	100	1350	1	1	44946655	828	307.00	2.02	12	0.00	6.00	913.00	2745	20230622	-32.90	1660	20221013	10.96	2745	-32.90	20230622	1669	10.37	20230726	2745	-32.90	20230622	1660	10.96	20221013	3.04	N	339950	100	44 억		399800	N	N	0	N	00	N
58	20230918	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	-4	5	-0.22	251821127	135626	256.00	1837	1875	1825	2380	1284	1834	1856.73	0.86	0	12264	1870	1851	1836	1817	1802	1844	1810	45	546	100	1350	1	1	44946655	823	305.00	2.00	12	0.30	6.00	913.00	2745	20230622	-33.33	1660	20221013	10.24	2745	-33.33	20230622	1669	9.65	20230726	2745	-33.33	20230622	1660	10.24	20221013	2.95	N	339950	100	44 억		387639	N	N	0	N	00	N
59	20230918	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1848	14	2	0.76	239319854	128800	243.12	1837	1875	1825	2380	1284	1834	1858.07	0.86	0	10656	1870	1851	1836	1817	1802	1844	1810	45	546	100	1350	1	1	44946655	831	308.00	2.02	12	0.29	6.00	913.00	2745	20230622	-32.68	1660	20221013	11.33	2745	-32.68	20230622	1669	10.72	20230726	2745	-32.68	20230622	1660	11.33	20221013	2.95	N	339950	100	44 억		387639	N	N	0	N	00	N
60	20230918	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	35	2	1.91	223749548	120418	227.30	1837	1875	1825	2380	1284	1834	1858.11	0.86	0	10739	1870	1851	1836	1817	1802	1844	1810	45	546	100	1350	1	1	44946655	840	311.50	2.05	12	0.27	6.00	913.00	2745	20230622	-31.91	1660	20221013	12.59	2745	-31.91	20230622	1669	11.98	20230726	2745	-31.91	20230622	1660	12.59	20221013	2.95	N	339950	100	44 억		387639	N	N	0	N	00	N
61	20230918	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1863	29	2	1.58	175632191	94607	178.58	1837	1875	1825	2380	1284	1834	1856.44	0.86	0	-145	1870	1851	1836	1817	1802	1844	1810	45	546	100	1350	1	1	44946655	837	310.50	2.04	12	0.21	6.00	913.00	2745	20230622	-32.13	1660	20221013	12.23	2745	-32.13	20230622	1669	11.62	20230726	2745	-32.13	20230622	1660	12.23	20221013	2.95	N	339950	100	44 억		387639	N	N	0	N	00	N
62	20230918	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1845	11	2	0.60	141543097	76260	143.95	1837	1875	1825	2380	1284	1834	1856.06	0.86	0	-1608	1870	1851	1836	1817	1802	1844	1810	45	546	100	1350	1	1	44946655	829	307.50	2.02	12	0.17	6.00	913.00	2745	20230622	-32.79	1660	20221013	11.14	2745	-32.79	20230622	1669	10.55	20230726	2745	-32.79	20230622	1660	11.14	20221013	2.95	N	339950	100	44 억		387639	N	N	0	N	00	N
63	20230918	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	26	2	1.42	124004525	66772	126.04	1837	1875	1825	2380	1284	1834	1857.13	0.86	0	-3621	1870	1851	1836	1817	1802	1844	1810	45	546	100	1350	1	1	44946655	836	310.00	2.04	12	0.15	6.00	913.00	2745	20230622	-32.24	1660	20221013	12.05	2745	-32.24	20230622	1669	11.44	20230726	2745	-32.24	20230622	1660	12.05	20221013	2.95	N	339950	100	44 억		387639	N	N	0	N	00	N
64	20230918	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1840	6	2	0.33	15433410	8376	15.81	1837	1858	1825	2380	1284	1834	1842.58	0.86	0	-4816	1870	1851	1836	1817	1802	1844	1810	45	546	100	1350	1	1	44946655	827	306.67	2.02	12	0.02	6.00	913.00	2745	20230622	-32.97	1660	20221013	10.84	2745	-32.97	20230622	1669	10.25	20230726	2745	-32.97	20230622	1660	10.84	20221013	2.95	N	339950	100	44 억		387639	N	N	0	N	00	N
65	20230918	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1853	19	2	1.04	10010503	5434	10.26	1837	1858	1833	2380	1284	1834	1842.20	0.86	0	-2481	1870	1851	1836	1817	1802	1844	1810	45	546	100	1350	1	1	44946655	833	308.83	2.03	12	0.01	6.00	913.00	2745	20230622	-32.50	1660	20221013	11.63	2745	-32.50	20230622	1669	11.02	20230726	2745	-32.50	20230622	1660	11.63	20221013	2.95	N	339950	100	44 억		387639	N	N	0	N	00	N
66	20230915	160959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1834	-2	5	-0.11	93691413	51039	34.10	1836	1855	1821	2385	1286	1836	1835.70	0.86	0	3108	1896	1865	1836	1805	1776	1851	1791	45	549	100	1350	1	1	44946655	824	305.67	2.01	12	0.11	6.00	913.00	2745	20230622	-33.19	1660	20221013	10.48	2745	-33.19	20230622	1669	9.89	20230726	2745	-33.19	20230622	1660	10.48	20221013	2.91	N	339950	100	44 억		384531	N	N	0	N	00	N
67	20230915	150956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1835	-1	5	-0.05	72142217	39290	26.25	1836	1855	1821	2385	1286	1836	1836.15	0.86	0	2788	1896	1865	1836	1805	1776	1851	1791	45	549	100	1350	1	1	44946655	825	305.83	2.01	12	0.09	6.00	913.00	2745	20230622	-33.15	1660	20221013	10.54	2745	-33.15	20230622	1669	9.95	20230726	2745	-33.15	20230622	1660	10.54	20221013	2.91	N	339950	100	44 억		384531	N	N	0	N	00	N
68	20230915	141002	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1836	0	3	0.00	66036608	35963	24.02	1836	1855	1821	2385	1286	1836	1836.24	0.86	0	2803	1896	1865	1836	1805	1776	1851	1791	45	549	100	1350	1	1	44946655	825	306.00	2.01	12	0.08	6.00	913.00	2745	20230622	-33.11	1660	20221013	10.60	2745	-33.11	20230622	1669	10.01	20230726	2745	-33.11	20230622	1660	10.60	20221013	2.91	N	339950	100	44 억		384531	N	N	0	N	00	N
69	20230915	130949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1841	5	2	0.27	61179794	33318	22.26	1836	1855	1821	2385	1286	1836	1836.24	0.86	0	3082	1896	1865	1836	1805	1776	1851	1791	45	549	100	1350	1	1	44946655	827	306.83	2.02	12	0.07	6.00	913.00	2745	20230622	-32.93	1660	20221013	10.90	2745	-32.93	20230622	1669	10.31	20230726	2745	-32.93	20230622	1660	10.90	20221013	2.91	N	339950	100	44 억		384531	N	N	0	N	00	N
70	20230915	120956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1833	-3	5	-0.16	54602137	29726	19.86	1836	1855	1821	2385	1286	1836	1836.85	0.86	0	3693	1896	1865	1836	1805	1776	1851	1791	45	549	100	1350	1	1	44946655	824	305.50	2.01	12	0.07	6.00	913.00	2745	20230622	-33.22	1660	20221013	10.42	2745	-33.22	20230622	1669	9.83	20230726	2745	-33.22	20230622	1660	10.42	20221013	2.91	N	339950	100	44 억		384531	N	N	0	N	00	N
71	20230915	111004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1823	-13	5	-0.71	45201042	24588	16.43	1836	1855	1821	2385	1286	1836	1838.34	0.86	0	4162	1896	1865	1836	1805	1776	1851	1791	45	549	100	1350	1	1	44946655	819	303.83	2.00	12	0.05	6.00	913.00	2745	20230622	-33.59	1660	20221013	9.82	2745	-33.59	20230622	1669	9.23	20230726	2745	-33.59	20230622	1660	9.82	20221013	2.91	N	339950	100	44 억		384531	N	N	0	N	00	N
72	20230915	101003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1838	2	2	0.11	38880146	21129	14.12	1836	1855	1833	2385	1286	1836	1840.13	0.86	0	3991	1896	1865	1836	1805	1776	1851	1791	45	549	100	1350	1	1	44946655	826	306.33	2.01	12	0.05	6.00	913.00	2745	20230622	-33.04	1660	20221013	10.72	2745	-33.04	20230622	1669	10.13	20230726	2745	-33.04	20230622	1660	10.72	20221013	2.91	N	339950	100	44 억		384531	N	N	0	N	00	N
73	20230915	090950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1855	19	2	1.03	10976604	5952	3.98	1836	1855	1836	2385	1286	1836	1844.19	0.86	0	3371	1896	1865	1836	1805	1776	1851	1791	45	549	100	1350	1	1	44946655	834	309.17	2.03	12	0.01	6.00	913.00	2745	20230622	-32.42	1660	20221013	11.75	2745	-32.42	20230622	1669	11.14	20230726	2745	-32.42	20230622	1660	11.75	20221013	2.91	N	339950	100	44 억		384531	N	N	0	N	00	N
74	20230914	161003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1836	29	2	1.60	274015061	149003	147.28	1839	1867	1807	2345	1265	1807	1839.00	0.83	0	9750	1841	1824	1808	1791	1775	1832	1799	45	538	100	1330	1	1	44946655	825	306.00	2.01	12	0.33	6.00	913.00	2745	20230622	-33.11	1660	20221013	10.60	2745	-33.11	20230622	1669	10.01	20230726	2745	-33.11	20230622	1660	10.60	20221013	2.93	N	339950	100	44 억		371767	N	N	0	N	00	N
75	20230914	150929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1839	32	2	1.77	271262628	147504	145.80	1839	1867	1807	2345	1265	1807	1839.02	0.83	0	9528	1841	1824	1808	1791	1775	1832	1799	45	538	100	1330	1	1	44946655	827	306.50	2.01	12	0.33	6.00	913.00	2745	20230622	-33.01	1660	20221013	10.78	2745	-33.01	20230622	1669	10.19	20230726	2745	-33.01	20230622	1660	10.78	20221013	2.93	N	339950	100	44 억		371767	N	N	0	N	00	N
76	20230914	140955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1845	38	2	2.10	259813801	141280	139.65	1839	1867	1807	2345	1265	1807	1839.00	0.83	0	10164	1841	1824	1808	1791	1775	1832	1799	45	538	100	1330	1	1	44946655	829	307.50	2.02	12	0.31	6.00	913.00	2745	20230622	-32.79	1660	20221013	11.14	2745	-32.79	20230622	1669	10.55	20230726	2745	-32.79	20230622	1660	11.14	20221013	2.93	N	339950	100	44 억		371767	N	N	0	N	00	N
77	20230914	130935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1861	54	2	2.99	194363026	105954	104.73	1839	1861	1807	2345	1265	1807	1834.41	0.83	0	6567	1841	1824	1808	1791	1775	1832	1799	45	538	100	1330	1	1	44946655	836	310.17	2.04	12	0.24	6.00	913.00	2745	20230622	-32.20	1660	20221013	12.11	2745	-32.20	20230622	1669	11.50	20230726	2745	-32.20	20230622	1660	12.11	20221013	2.93	N	339950	100	44 억		371767	N	N	0	N	00	N
78	20230914	120943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1829	22	2	1.22	102313470	55981	55.33	1839	1840	1807	2345	1265	1807	1827.65	0.83	0	1004	1841	1824	1808	1791	1775	1832	1799	45	538	100	1330	1	1	44946655	822	304.83	2.00	12	0.12	6.00	913.00	2745	20230622	-33.37	1660	20221013	10.18	2745	-33.37	20230622	1669	9.59	20230726	2745	-33.37	20230622	1660	10.18	20221013	2.93	N	339950	100	44 억		371767	N	N	0	N	00	N
79	20230914	110936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1826	19	2	1.05	70006173	38285	37.84	1839	1840	1807	2345	1265	1807	1828.55	0.83	0	-1745	1841	1824	1808	1791	1775	1832	1799	45	538	100	1330	1	1	44946655	821	304.33	2.00	12	0.09	6.00	913.00	2745	20230622	-33.48	1660	20221013	10.00	2745	-33.48	20230622	1669	9.41	20230726	2745	-33.48	20230622	1660	10.00	20221013	2.93	N	339950	100	44 억		371767	N	N	0	N	00	N
80	20230914	100929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1820	13	2	0.72	16489608	9044	8.94	1839	1839	1807	2345	1265	1807	1823.26	0.83	0	-1388	1841	1824	1808	1791	1775	1832	1799	45	538	100	1330	1	1	44946655	818	303.33	1.99	12	0.02	6.00	913.00	2745	20230622	-33.70	1660	20221013	9.64	2745	-33.70	20230622	1669	9.05	20230726	2745	-33.70	20230622	1660	9.64	20221013	2.93	N	339950	100	44 억		371767	N	N	0	N	00	N
81	20230914	090947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1825	18	2	1.00	7179376	3917	3.87	1839	1839	1807	2345	1265	1807	1832.88	0.83	0	-881	1841	1824	1808	1791	1775	1832	1799	45	538	100	1330	1	1	44946655	820	304.17	2.00	12	0.01	6.00	913.00	2745	20230622	-33.52	1660	20221013	9.94	2745	-33.52	20230622	1669	9.35	20230726	2745	-33.52	20230622	1660	9.94	20221013	2.93	N	339950	100	44 억		371767	N	N	0	N	00	N
82	20230913	160950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1807	6	2	0.33	181163731	100355	106.15	1792	1825	1792	2340	1261	1801	1805.23	0.89	0	-30500	1859	1830	1815	1786	1771	1822	1778	45	539	100	1330	1	1	44946655	812	301.17	1.98	12	0.22	6.00	913.00	2745	20230622	-34.17	1660	20221013	8.86	2745	-34.17	20230622	1669	8.27	20230726	2745	-34.17	20230622	1660	8.86	20221013	2.94	N	339950	100	44 억		402253	N	N	0	N	00	N
83	20230913	150943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1807	6	2	0.33	171479890	94996	100.48	1792	1825	1792	2340	1261	1801	1805.13	0.89	0	-30607	1859	1830	1815	1786	1771	1822	1778	45	539	100	1330	1	1	44946655	812	301.17	1.98	12	0.21	6.00	913.00	2745	20230622	-34.17	1660	20221013	8.86	2745	-34.17	20230622	1669	8.27	20230726	2745	-34.17	20230622	1660	8.86	20221013	2.94	N	339950	100	44 억		402253	N	N	0	N	00	N
84	20230913	140950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1822	21	2	1.17	141380775	78408	82.93	1792	1825	1792	2340	1261	1801	1803.14	0.89	0	-24565	1859	1830	1815	1786	1771	1822	1778	45	539	100	1330	1	1	44946655	819	303.67	2.00	12	0.17	6.00	913.00	2745	20230622	-33.62	1660	20221013	9.76	2745	-33.62	20230622	1669	9.17	20230726	2745	-33.62	20230622	1660	9.76	20221013	2.94	N	339950	100	44 억		402253	N	N	0	N	00	N
85	20230913	130922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1807	6	2	0.33	114159444	63372	67.03	1792	1809	1792	2340	1261	1801	1801.42	0.89	0	-26703	1859	1830	1815	1786	1771	1822	1778	45	539	100	1330	1	1	44946655	812	301.17	1.98	12	0.14	6.00	913.00	2745	20230622	-34.17	1660	20221013	8.86	2745	-34.17	20230622	1669	8.27	20230726	2745	-34.17	20230622	1660	8.86	20221013	2.94	N	339950	100	44 억		402253	N	N	0	N	00	N
86	20230913	120948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1806	5	2	0.28	86842279	48241	51.03	1792	1809	1792	2340	1261	1801	1800.18	0.89	0	-15783	1859	1830	1815	1786	1771	1822	1778	45	539	100	1330	1	1	44946655	812	301.00	1.98	12	0.11	6.00	913.00	2745	20230622	-34.21	1660	20221013	8.80	2745	-34.21	20230622	1669	8.21	20230726	2745	-34.21	20230622	1660	8.80	20221013	2.94	N	339950	100	44 억		402253	N	N	0	N	00	N
87	20230913	110947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1799	-2	5	-0.11	74538943	41410	43.80	1792	1809	1792	2340	1261	1801	1800.02	0.89	0	-13785	1859	1830	1815	1786	1771	1822	1778	45	539	100	1330	1	1	44946655	809	299.83	1.97	12	0.09	6.00	913.00	2745	20230622	-34.46	1660	20221013	8.37	2745	-34.46	20230622	1669	7.79	20230726	2745	-34.46	20230622	1660	8.37	20221013	2.94	N	339950	100	44 억		402253	N	N	0	N	00	N
88	20230913	100932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1808	7	2	0.39	27460860	15256	16.14	1792	1809	1792	2340	1261	1801	1800.00	0.89	0	-965	1859	1830	1815	1786	1771	1822	1778	45	539	100	1330	1	1	44946655	813	301.33	1.98	12	0.03	6.00	913.00	2745	20230622	-34.13	1660	20221013	8.92	2745	-34.13	20230622	1669	8.33	20230726	2745	-34.13	20230622	1660	8.92	20221013	2.94	N	339950	100	44 억		402253	N	N	0	N	00	N
89	20230913	090925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1809	8	2	0.44	2905188	1619	1.71	1792	1809	1792	2340	1261	1801	1794.43	0.89	0	-304	1859	1830	1815	1786	1771	1822	1778	45	539	100	1330	1	1	44946655	813	301.50	1.98	12	0.00	6.00	913.00	2745	20230622	-34.10	1660	20221013	8.98	2745	-34.10	20230622	1669	8.39	20230726	2745	-34.10	20230622	1660	8.98	20221013	2.94	N	339950	100	44 억		402253	N	N	0	N	00	N
90	20230912	160923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1801	-4	5	-0.22	171034700	94021	88.87	1820	1844	1800	2345	1264	1805	1819.16	0.93	0	-13861	1861	1833	1815	1787	1769	1824	1778	45	540	100	1330	1	1	44946655	809	300.17	1.97	12	0.21	6.00	913.00	2745	20230622	-34.39	1660	20221013	8.49	2745	-34.39	20230622	1669	7.91	20230726	2745	-34.39	20230622	1660	8.49	20221013	3.00	N	339950	100	44 억		416114	N	N	0	N	00	N
91	20230912	150933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1801	-4	5	-0.22	160355136	88096	83.27	1820	1844	1800	2345	1264	1805	1820.23	0.93	0	-14122	1861	1833	1815	1787	1769	1824	1778	45	540	100	1330	1	1	44946655	809	300.17	1.97	12	0.20	6.00	913.00	2745	20230622	-34.39	1660	20221013	8.49	2745	-34.39	20230622	1669	7.91	20230726	2745	-34.39	20230622	1660	8.49	20221013	3.00	N	339950	100	44 억		416114	N	N	0	N	00	N
92	20230912	140931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1803	-2	5	-0.11	138533921	75991	71.83	1820	1844	1800	2345	1264	1805	1823.03	0.93	0	-8605	1861	1833	1815	1787	1769	1824	1778	45	540	100	1330	1	1	44946655	810	300.50	1.97	12	0.17	6.00	913.00	2745	20230622	-34.32	1660	20221013	8.61	2745	-34.32	20230622	1669	8.03	20230726	2745	-34.32	20230622	1660	8.61	20221013	3.00	N	339950	100	44 억		416114	N	N	0	N	00	N
93	20230912	130919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1810	5	2	0.28	115689288	63347	59.87	1820	1844	1800	2345	1264	1805	1826.28	0.93	0	-7557	1861	1833	1815	1787	1769	1824	1778	45	540	100	1330	1	1	44946655	814	301.67	1.98	12	0.14	6.00	913.00	2745	20230622	-34.06	1660	20221013	9.04	2745	-34.06	20230622	1669	8.45	20230726	2745	-34.06	20230622	1660	9.04	20221013	3.00	N	339950	100	44 억		416114	N	N	0	N	00	N
94	20230912	120920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1823	18	2	1.00	94406269	51634	48.80	1820	1844	1800	2345	1264	1805	1828.37	0.93	0	-154	1861	1833	1815	1787	1769	1824	1778	45	540	100	1330	1	1	44946655	819	303.83	2.00	12	0.11	6.00	913.00	2745	20230622	-33.59	1660	20221013	9.82	2745	-33.59	20230622	1669	9.23	20230726	2745	-33.59	20230622	1660	9.82	20221013	3.00	N	339950	100	44 억		416114	N	N	0	N	00	N
95	20230912	110924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1829	24	2	1.33	91728931	50166	47.42	1820	1844	1800	2345	1264	1805	1828.51	0.93	0	489	1861	1833	1815	1787	1769	1824	1778	45	540	100	1330	1	1	44946655	822	304.83	2.00	12	0.11	6.00	913.00	2745	20230622	-33.37	1660	20221013	10.18	2745	-33.37	20230622	1669	9.59	20230726	2745	-33.37	20230622	1660	10.18	20221013	3.00	N	339950	100	44 억		416114	N	N	0	N	00	N
96	20230912	100914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1839	34	2	1.88	51895708	28366	26.81	1820	1844	1807	2345	1264	1805	1829.50	0.93	0	2110	1861	1833	1815	1787	1769	1824	1778	45	540	100	1330	1	1	44946655	827	306.50	2.01	12	0.06	6.00	913.00	2745	20230622	-33.01	1660	20221013	10.78	2745	-33.01	20230622	1669	10.19	20230726	2745	-33.01	20230622	1660	10.78	20221013	3.00	N	339950	100	44 억		416114	N	N	0	N	00	N
97	20230912	090936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1838	33	2	1.83	20529312	11273	10.66	1820	1838	1815	2345	1264	1805	1821.10	0.93	0	-1402	1861	1833	1815	1787	1769	1824	1778	45	540	100	1330	1	1	44946655	826	306.33	2.01	12	0.03	6.00	913.00	2745	20230622	-33.04	1660	20221013	10.72	2745	-33.04	20230622	1669	10.13	20230726	2745	-33.04	20230622	1660	10.72	20221013	3.00	N	339950	100	44 억		416114	N	N	0	N	00	N
98	20230911	160917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1805	-3	5	-0.17	191181257	105390	152.85	1810	1843	1797	2350	1266	1808	1814.04	0.90	0	10143	1834	1821	1810	1797	1786	1815	1791	45	542	100	1330	1	1	44946655	811	300.83	1.98	12	0.23	6.00	913.00	2745	20230622	-34.24	1660	20221013	8.73	2745	-34.24	20230622	1669	8.15	20230726	2745	-34.24	20230622	1660	8.73	20221013	3.05	N	339950	100	44 억		405971	N	N	0	N	00	N
99	20230911	150920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1818	10	2	0.55	184016386	101425	147.10	1810	1843	1797	2350	1266	1808	1814.31	0.90	0	10434	1834	1821	1810	1797	1786	1815	1791	45	542	100	1330	1	1	44946655	817	303.00	1.99	12	0.23	6.00	913.00	2745	20230622	-33.77	1660	20221013	9.52	2745	-33.77	20230622	1669	8.93	20230726	2745	-33.77	20230622	1660	9.52	20221013	3.05	N	339950	100	44 억		405971	N	N	0	N	00	N
100	20230911	140929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1815	7	2	0.39	165431366	91143	132.19	1810	1843	1797	2350	1266	1808	1815.07	0.90	0	4876	1834	1821	1810	1797	1786	1815	1791	45	542	100	1330	1	1	44946655	816	302.50	1.99	12	0.20	6.00	913.00	2745	20230622	-33.88	1660	20221013	9.34	2745	-33.88	20230622	1669	8.75	20230726	2745	-33.88	20230622	1660	9.34	20221013	3.05	N	339950	100	44 억		405971	N	N	0	N	00	N
101	20230911	130902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1821	13	2	0.72	155705312	85808	124.45	1810	1843	1797	2350	1266	1808	1814.58	0.90	0	6358	1834	1821	1810	1797	1786	1815	1791	45	542	100	1330	1	1	44946655	818	303.50	1.99	12	0.19	6.00	913.00	2745	20230622	-33.66	1660	20221013	9.70	2745	-33.66	20230622	1669	9.11	20230726	2745	-33.66	20230622	1660	9.70	20221013	3.05	N	339950	100	44 억		405971	N	N	0	N	00	N
102	20230911	120918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1802	-6	5	-0.33	62945705	34901	50.62	1810	1820	1797	2350	1266	1808	1803.55	0.90	0	-3695	1834	1821	1810	1797	1786	1815	1791	45	542	100	1330	1	1	44946655	810	300.33	1.97	12	0.08	6.00	913.00	2745	20230622	-34.35	1660	20221013	8.55	2745	-34.35	20230622	1669	7.97	20230726	2745	-34.35	20230622	1660	8.55	20221013	3.05	N	339950	100	44 억		405971	N	N	0	N	00	N
103	20230911	110902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1809	1	2	0.06	54875177	30430	44.13	1810	1820	1797	2350	1266	1808	1803.32	0.90	0	-4295	1834	1821	1810	1797	1786	1815	1791	45	542	100	1330	1	1	44946655	813	301.50	1.98	12	0.07	6.00	913.00	2745	20230622	-34.10	1660	20221013	8.98	2745	-34.10	20230622	1669	8.39	20230726	2745	-34.10	20230622	1660	8.98	20221013	3.05	N	339950	100	44 억		405971	N	N	0	N	00	N
104	20230911	100902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1804	-4	5	-0.22	45208509	25066	36.35	1810	1820	1797	2350	1266	1808	1803.58	0.90	0	-5138	1834	1821	1810	1797	1786	1815	1791	45	542	100	1330	1	1	44946655	811	300.67	1.98	12	0.06	6.00	913.00	2745	20230622	-34.28	1660	20221013	8.67	2745	-34.28	20230622	1669	8.09	20230726	2745	-34.28	20230622	1660	8.67	20221013	3.05	N	339950	100	44 억		405971	N	N	0	N	00	N
105	20230911	090900	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1819	11	2	0.61	2532351	1398	2.03	1810	1819	1810	2350	1266	1808	1811.41	0.90	0	-126	1834	1821	1810	1797	1786	1815	1791	45	542	100	1330	1	1	44946655	818	303.17	1.99	12	0.00	6.00	913.00	2745	20230622	-33.73	1660	20221013	9.58	2745	-33.73	20230622	1669	8.99	20230726	2745	-33.73	20230622	1660	9.58	20221013	3.05	N	339950	100	44 억		405971	N	N	0	N	00	N
106	20230908	160922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1808	-15	5	-0.82	122883867	67999	52.22	1811	1823	1799	2365	1277	1823	1807.14	0.95	0	-23337	1915	1868	1833	1786	1751	1851	1769	45	542	100	1340	1	1	44946655	813	301.33	1.98	12	0.15	6.00	913.00	2745	20230622	-34.13	1660	20221013	8.92	2745	-34.13	20230622	1669	8.33	20230726	2745	-34.13	20230622	1660	8.92	20221013	3.04	N	339950	100	44 억		428747	N	N	0	N	00	N
107	20230908	150923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1812	-11	5	-0.60	117486939	65018	49.93	1811	1823	1799	2365	1277	1823	1806.99	0.95	0	-23175	1915	1868	1833	1786	1751	1851	1769	45	542	100	1340	1	1	44946655	814	302.00	1.98	12	0.14	6.00	913.00	2745	20230622	-33.99	1660	20221013	9.16	2745	-33.99	20230622	1669	8.57	20230726	2745	-33.99	20230622	1660	9.16	20221013	3.04	N	339950	100	44 억		428747	N	N	0	N	00	N
108	20230908	140913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1815	-8	5	-0.44	97256985	53818	41.33	1811	1823	1799	2365	1277	1823	1807.15	0.95	0	-21166	1915	1868	1833	1786	1751	1851	1769	45	542	100	1340	1	1	44946655	816	302.50	1.99	12	0.12	6.00	913.00	2745	20230622	-33.88	1660	20221013	9.34	2745	-33.88	20230622	1669	8.75	20230726	2745	-33.88	20230622	1660	9.34	20221013	3.04	N	339950	100	44 억		428747	N	N	0	N	00	N
109	20230908	130923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1814	-9	5	-0.49	74914746	41489	31.86	1811	1823	1799	2365	1277	1823	1805.65	0.95	0	-15553	1915	1868	1833	1786	1751	1851	1769	45	542	100	1340	1	1	44946655	815	302.33	1.99	12	0.09	6.00	913.00	2745	20230622	-33.92	1660	20221013	9.28	2745	-33.92	20230622	1669	8.69	20230726	2745	-33.92	20230622	1660	9.28	20221013	3.04	N	339950	100	44 억		428747	N	N	0	N	00	N
110	20230908	120934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1804	-19	5	-1.04	70851270	39239	30.14	1811	1823	1799	2365	1277	1823	1805.63	0.95	0	-16071	1915	1868	1833	1786	1751	1851	1769	45	542	100	1340	1	1	44946655	811	300.67	1.98	12	0.09	6.00	913.00	2745	20230622	-34.28	1660	20221013	8.67	2745	-34.28	20230622	1669	8.09	20230726	2745	-34.28	20230622	1660	8.67	20221013	3.04	N	339950	100	44 억		428747	N	N	0	N	00	N
111	20230908	110930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1810	-13	5	-0.71	57270301	31709	24.35	1811	1823	1799	2365	1277	1823	1806.12	0.95	0	-16696	1915	1868	1833	1786	1751	1851	1769	45	542	100	1340	1	1	44946655	814	301.67	1.98	12	0.07	6.00	913.00	2745	20230622	-34.06	1660	20221013	9.04	2745	-34.06	20230622	1669	8.45	20230726	2745	-34.06	20230622	1660	9.04	20221013	3.04	N	339950	100	44 억		428747	N	N	0	N	00	N
112	20230908	100921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1799	-24	5	-1.32	51889771	28721	22.06	1811	1823	1799	2365	1277	1823	1806.68	0.95	0	-16056	1915	1868	1833	1786	1751	1851	1769	45	542	100	1340	1	1	44946655	809	299.83	1.97	12	0.06	6.00	913.00	2745	20230622	-34.46	1660	20221013	8.37	2745	-34.46	20230622	1669	7.79	20230726	2745	-34.46	20230622	1660	8.37	20221013	3.04	N	339950	100	44 억		428747	N	N	0	N	00	N
113	20230908	090928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1808	-15	5	-0.82	1130104	625	0.48	1811	1811	1806	2365	1277	1823	1808.17	0.95	0	38	1915	1868	1833	1786	1751	1851	1769	45	542	100	1340	1	1	44946655	813	301.33	1.98	12	0.00	6.00	913.00	2745	20230622	-34.13	1660	20221013	8.92	2745	-34.13	20230622	1669	8.33	20230726	2745	-34.13	20230622	1660	8.92	20221013	3.04	N	339950	100	44 억		428747	N	N	0	N	00	N
114	20230907	160910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1823	-38	5	-2.04	230321413	125707	87.90	1861	1880	1798	2415	1303	1861	1832.21	1.01	0	-23523	1921	1890	1854	1823	1787	1906	1839	45	554	100	1370	1	1	44946655	819	303.83	2.00	12	0.28	6.00	913.00	2745	20230622	-33.59	1660	20221013	9.82	2745	-33.59	20230622	1669	9.23	20230726	2745	-33.59	20230622	1660	9.82	20221013	2.98	N	339950	100	44 억		453834	N	N	0	N	00	N
115	20230907	150917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1822	-39	5	-2.10	223667130	122052	85.34	1861	1880	1798	2415	1303	1861	1832.56	1.01	0	-22972	1921	1890	1854	1823	1787	1906	1839	45	554	100	1370	1	1	44946655	819	303.67	2.00	12	0.27	6.00	913.00	2745	20230622	-33.62	1660	20221013	9.76	2745	-33.62	20230622	1669	9.17	20230726	2745	-33.62	20230622	1660	9.76	20221013	2.98	N	339950	100	44 억		453834	N	N	0	N	00	N
116	20230907	140914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1825	-36	5	-1.93	186352453	101432	70.92	1861	1880	1816	2415	1303	1861	1837.22	1.01	0	-13112	1921	1890	1854	1823	1787	1906	1839	45	554	100	1370	1	1	44946655	820	304.17	2.00	12	0.23	6.00	913.00	2745	20230622	-33.52	1660	20221013	9.94	2745	-33.52	20230622	1669	9.35	20230726	2745	-33.52	20230622	1660	9.94	20221013	2.98	N	339950	100	44 억		453834	N	N	0	N	00	N
117	20230907	130910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1830	-31	5	-1.67	110091761	59558	41.64	1861	1880	1826	2415	1303	1861	1848.48	1.01	0	-7824	1921	1890	1854	1823	1787	1906	1839	45	554	100	1370	1	1	44946655	823	305.00	2.00	12	0.13	6.00	913.00	2745	20230622	-33.33	1660	20221013	10.24	2745	-33.33	20230622	1669	9.65	20230726	2745	-33.33	20230622	1660	10.24	20221013	2.98	N	339950	100	44 억		453834	N	N	0	N	00	N
118	20230907	120923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1847	-14	5	-0.75	93076063	50253	35.14	1861	1880	1829	2415	1303	1861	1852.15	1.01	0	-11450	1921	1890	1854	1823	1787	1906	1839	45	554	100	1370	1	1	44946655	830	307.83	2.02	12	0.11	6.00	913.00	2745	20230622	-32.71	1660	20221013	11.27	2745	-32.71	20230622	1669	10.67	20230726	2745	-32.71	20230622	1660	11.27	20221013	2.98	N	339950	100	44 억		453834	N	N	0	N	00	N
119	20230907	110912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1840	-21	5	-1.13	76358191	41149	28.77	1861	1880	1832	2415	1303	1861	1855.65	1.01	0	-7401	1921	1890	1854	1823	1787	1906	1839	45	554	100	1370	1	1	44946655	827	306.67	2.02	12	0.09	6.00	913.00	2745	20230622	-32.97	1660	20221013	10.84	2745	-32.97	20230622	1669	10.25	20230726	2745	-32.97	20230622	1660	10.84	20221013	2.98	N	339950	100	44 억		453834	N	N	0	N	00	N
120	20230907	100914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1843	-18	5	-0.97	59582765	32038	22.40	1861	1880	1832	2415	1303	1861	1859.75	1.01	0	-3718	1921	1890	1854	1823	1787	1906	1839	45	554	100	1370	1	1	44946655	828	307.17	2.02	12	0.07	6.00	913.00	2745	20230622	-32.86	1660	20221013	11.02	2745	-32.86	20230622	1669	10.43	20230726	2745	-32.86	20230622	1660	11.02	20221013	2.98	N	339950	100	44 억		453834	N	N	0	N	00	N
121	20230907	090927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1858	-3	5	-0.16	2618178	1422	0.99	1861	1861	1832	2415	1303	1861	1841.19	1.01	0	318	1921	1890	1854	1823	1787	1906	1839	45	554	100	1370	1	1	44946655	835	309.67	2.04	12	0.00	6.00	913.00	2745	20230622	-32.31	1660	20221013	11.93	2745	-32.31	20230622	1669	11.32	20230726	2745	-32.31	20230622	1660	11.93	20221013	2.98	N	339950	100	44 억		453834	N	N	0	N	00	N
122	20230906	160915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1861	11	2	0.59	261894937	141270	40.08	1850	1885	1818	2405	1295	1850	1853.84	0.99	0	7741	1968	1909	1852	1793	1736	1938	1822	45	555	100	1360	1	1	44946655	836	310.17	2.04	12	0.31	6.00	913.00	2745	20230622	-32.20	1660	20221013	12.11	2745	-32.20	20230622	1669	11.50	20230726	2745	-32.20	20230622	1660	12.11	20221013	2.96	N	339950	100	44 억		446094	N	N	0	N	00	N
123	20230906	150916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1858	8	2	0.43	244073773	131692	37.36	1850	1885	1818	2405	1295	1850	1853.37	0.99	0	7320	1968	1909	1852	1793	1736	1938	1822	45	555	100	1360	1	1	44946655	835	309.67	2.04	12	0.29	6.00	913.00	2745	20230622	-32.31	1660	20221013	11.93	2745	-32.31	20230622	1669	11.32	20230726	2745	-32.31	20230622	1660	11.93	20221013	2.96	N	339950	100	44 억		446094	N	N	0	N	00	N
124	20230906	140917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1856	6	2	0.32	222822449	120245	34.11	1850	1885	1818	2405	1295	1850	1853.07	0.99	0	11765	1968	1909	1852	1793	1736	1938	1822	45	555	100	1360	1	1	44946655	834	309.33	2.03	12	0.27	6.00	913.00	2745	20230622	-32.39	1660	20221013	11.81	2745	-32.39	20230622	1669	11.20	20230726	2745	-32.39	20230622	1660	11.81	20221013	2.96	N	339950	100	44 억		446094	N	N	0	N	00	N
125	20230906	130905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1859	9	2	0.49	202442367	109275	31.00	1850	1885	1818	2405	1295	1850	1852.60	0.99	0	13744	1968	1909	1852	1793	1736	1938	1822	45	555	100	1360	1	1	44946655	836	309.83	2.04	12	0.24	6.00	913.00	2745	20230622	-32.28	1660	20221013	11.99	2745	-32.28	20230622	1669	11.38	20230726	2745	-32.28	20230622	1660	11.99	20221013	2.96	N	339950	100	44 억		446094	N	N	0	N	00	N
126	20230906	120917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1862	12	2	0.65	177587332	95924	27.21	1850	1885	1818	2405	1295	1850	1851.33	0.99	0	19557	1968	1909	1852	1793	1736	1938	1822	45	555	100	1360	1	1	44946655	837	310.33	2.04	12	0.21	6.00	913.00	2745	20230622	-32.17	1660	20221013	12.17	2745	-32.17	20230622	1669	11.56	20230726	2745	-32.17	20230622	1660	12.17	20221013	2.96	N	339950	100	44 억		446094	N	N	0	N	00	N
127	20230906	110926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1871	21	2	1.14	167292404	90409	25.65	1850	1885	1818	2405	1295	1850	1850.40	0.99	0	21933	1968	1909	1852	1793	1736	1938	1822	45	555	100	1360	1	1	44946655	841	311.83	2.05	12	0.20	6.00	913.00	2745	20230622	-31.84	1660	20221013	12.71	2745	-31.84	20230622	1669	12.10	20230726	2745	-31.84	20230622	1660	12.71	20221013	2.96	N	339950	100	44 억		446094	N	N	0	N	00	N
128	20230906	100901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1863	13	2	0.70	129452123	70220	19.92	1850	1874	1818	2405	1295	1850	1843.52	0.99	0	22089	1968	1909	1852	1793	1736	1938	1822	45	555	100	1360	1	1	44946655	837	310.50	2.04	12	0.16	6.00	913.00	2745	20230622	-32.13	1660	20221013	12.23	2745	-32.13	20230622	1669	11.62	20230726	2745	-32.13	20230622	1660	12.23	20221013	2.96	N	339950	100	44 억		446094	N	N	0	N	00	N
129	20230906	090903	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1843	-7	5	-0.38	49718526	27238	7.73	1850	1850	1818	2405	1295	1850	1825.34	0.99	0	10965	1968	1909	1852	1793	1736	1938	1822	45	555	100	1360	1	1	44946655	828	307.17	2.02	12	0.06	6.00	913.00	2745	20230622	-32.86	1660	20221013	11.02	2745	-32.86	20230622	1669	10.43	20230726	2745	-32.86	20230622	1660	11.02	20221013	2.96	N	339950	100	44 억		446094	N	N	0	N	00	N
130	20230905	160903	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1850	20	2	1.09	648378258	349926	259.66	1820	1911	1795	2375	1281	1830	1852.91	0.97	0	9233	1899	1864	1847	1812	1795	1856	1804	45	545	100	1350	1	1	44946655	832	308.33	2.03	12	0.78	6.00	913.00	2745	20230622	-32.60	1660	20221013	11.45	2745	-32.60	20230622	1669	10.84	20230726	2745	-32.60	20230622	1660	11.45	20221013	2.95	N	339950	100	44 억		436861	N	N	0	N	00	N
131	20230905	150918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1849	19	2	1.04	630086993	340038	252.32	1820	1911	1795	2375	1281	1830	1852.99	0.97	0	7150	1899	1864	1847	1812	1795	1856	1804	45	545	100	1350	1	1	44946655	831	308.17	2.03	12	0.76	6.00	913.00	2745	20230622	-32.64	1660	20221013	11.39	2745	-32.64	20230622	1669	10.78	20230726	2745	-32.64	20230622	1660	11.39	20221013	2.95	N	339950	100	44 억		436861	N	N	0	N	00	N
132	20230905	140914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1853	23	2	1.26	608100085	328126	243.48	1820	1911	1795	2375	1281	1830	1853.25	0.97	0	5827	1899	1864	1847	1812	1795	1856	1804	45	545	100	1350	1	1	44946655	833	308.83	2.03	12	0.73	6.00	913.00	2745	20230622	-32.50	1660	20221013	11.63	2745	-32.50	20230622	1669	11.02	20230726	2745	-32.50	20230622	1660	11.63	20221013	2.95	N	339950	100	44 억		436861	N	N	0	N	00	N
133	20230905	130857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1852	22	2	1.20	579803078	312800	232.11	1820	1911	1795	2375	1281	1830	1853.59	0.97	0	321	1899	1864	1847	1812	1795	1856	1804	45	545	100	1350	1	1	44946655	832	308.67	2.03	12	0.70	6.00	913.00	2745	20230622	-32.53	1660	20221013	11.57	2745	-32.53	20230622	1669	10.96	20230726	2745	-32.53	20230622	1660	11.57	20221013	2.95	N	339950	100	44 억		436861	N	N	0	N	00	N
134	20230905	120859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1841	11	2	0.60	367339077	199904	148.34	1820	1874	1795	2375	1281	1830	1837.58	0.97	0	14777	1899	1864	1847	1812	1795	1856	1804	45	545	100	1350	1	1	44946655	827	306.83	2.02	12	0.44	6.00	913.00	2745	20230622	-32.93	1660	20221013	10.90	2745	-32.93	20230622	1669	10.31	20230726	2745	-32.93	20230622	1660	10.90	20221013	2.95	N	339950	100	44 억		436861	N	N	0	N	00	N
135	20230905	110905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1855	25	2	1.37	314861576	171388	127.18	1820	1874	1795	2375	1281	1830	1837.13	0.97	0	9846	1899	1864	1847	1812	1795	1856	1804	45	545	100	1350	1	1	44946655	834	309.17	2.03	12	0.38	6.00	913.00	2745	20230622	-32.42	1660	20221013	11.75	2745	-32.42	20230622	1669	11.14	20230726	2745	-32.42	20230622	1660	11.75	20221013	2.95	N	339950	100	44 억		436861	N	N	0	N	00	N
136	20230905	100854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1815	-15	5	-0.82	116293456	64180	47.62	1820	1835	1795	2375	1281	1830	1811.99	0.97	0	29855	1899	1864	1847	1812	1795	1856	1804	45	545	100	1350	1	1	44946655	816	302.50	1.99	12	0.14	6.00	913.00	2745	20230622	-33.88	1660	20221013	9.34	2745	-33.88	20230622	1669	8.75	20230726	2745	-33.88	20230622	1660	9.34	20221013	2.95	N	339950	100	44 억		436861	N	N	0	N	00	N
137	20230905	090854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1800	-30	5	-1.64	52691851	29076	21.58	1820	1835	1795	2375	1281	1830	1812.21	0.97	0	14588	1899	1864	1847	1812	1795	1856	1804	45	545	100	1350	1	1	44946655	809	300.00	1.97	12	0.06	6.00	913.00	2745	20230622	-34.43	1660	20221013	8.43	2745	-34.43	20230622	1669	7.85	20230726	2745	-34.43	20230622	1660	8.43	20221013	2.95	N	339950	100	44 억		436861	N	N	0	N	00	N
138	20230904	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	-45	5	-2.40	235482789	127639	87.96	1882	1882	1830	2435	1313	1875	1844.89	1.02	0	-21973	1937	1905	1885	1853	1833	1896	1844	45	560	100	1380	1	1	44946655	823	305.00	2.00	12	0.28	6.00	913.00	2745	20230622	-33.33	1660	20221013	10.24	2745	-33.33	20230622	1669	9.65	20230726	2745	-33.33	20230622	1660	10.24	20221013	2.98	N	339950	100	44 억		458435	N	N	0	N	00	N
139	20230904	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	-42	5	-2.24	210735301	114133	78.66	1882	1882	1831	2435	1313	1875	1846.37	1.02	0	-18596	1937	1905	1885	1853	1833	1896	1844	45	560	100	1380	1	1	44946655	824	305.50	2.01	12	0.25	6.00	913.00	2745	20230622	-33.22	1660	20221013	10.42	2745	-33.22	20230622	1669	9.83	20230726	2745	-33.22	20230622	1660	10.42	20221013	2.98	N	339950	100	44 억		458435	N	N	0	N	00	N
140	20230904	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1834	-41	5	-2.19	176575640	95510	65.82	1882	1882	1831	2435	1313	1875	1848.73	1.02	0	-15909	1937	1905	1885	1853	1833	1896	1844	45	560	100	1380	1	1	44946655	824	305.67	2.01	12	0.21	6.00	913.00	2745	20230622	-33.19	1660	20221013	10.48	2745	-33.19	20230622	1669	9.89	20230726	2745	-33.19	20230622	1660	10.48	20221013	2.98	N	339950	100	44 억		458435	N	N	0	N	00	N
141	20230904	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1843	-32	5	-1.71	160413659	86718	59.76	1882	1882	1831	2435	1313	1875	1849.79	1.02	0	-15261	1937	1905	1885	1853	1833	1896	1844	45	560	100	1380	1	1	44946655	828	307.17	2.02	12	0.19	6.00	913.00	2745	20230622	-32.86	1660	20221013	11.02	2745	-32.86	20230622	1669	10.43	20230726	2745	-32.86	20230622	1660	11.02	20221013	2.98	N	339950	100	44 억		458435	N	N	0	N	00	N
142	20230904	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1843	-32	5	-1.71	146126050	78962	54.42	1882	1882	1831	2435	1313	1875	1850.55	1.02	0	-14484	1937	1905	1885	1853	1833	1896	1844	45	560	100	1380	1	1	44946655	828	307.17	2.02	12	0.18	6.00	913.00	2745	20230622	-32.86	1660	20221013	11.02	2745	-32.86	20230622	1669	10.43	20230726	2745	-32.86	20230622	1660	11.02	20221013	2.98	N	339950	100	44 억		458435	N	N	0	N	00	N
143	20230904	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1843	-32	5	-1.71	138401662	74781	51.54	1882	1882	1831	2435	1313	1875	1850.72	1.02	0	-14373	1937	1905	1885	1853	1833	1896	1844	45	560	100	1380	1	1	44946655	828	307.17	2.02	12	0.17	6.00	913.00	2745	20230622	-32.86	1660	20221013	11.02	2745	-32.86	20230622	1669	10.43	20230726	2745	-32.86	20230622	1660	11.02	20221013	2.98	N	339950	100	44 억		458435	N	N	0	N	00	N
144	20230904	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1847	-28	5	-1.49	87343250	47014	32.40	1882	1882	1844	2435	1313	1875	1857.77	1.02	0	-6524	1937	1905	1885	1853	1833	1896	1844	45	560	100	1380	1	1	44946655	830	307.83	2.02	12	0.10	6.00	913.00	2745	20230622	-32.71	1660	20221013	11.27	2745	-32.71	20230622	1669	10.67	20230726	2745	-32.71	20230622	1660	11.27	20221013	2.98	N	339950	100	44 억		458435	N	N	0	N	00	N
145	20230904	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1846	-29	5	-1.55	19401790	10389	7.16	1882	1882	1846	2435	1313	1875	1867.44	1.02	0	-5208	1937	1905	1885	1853	1833	1896	1844	45	560	100	1380	1	1	44946655	830	307.67	2.02	12	0.02	6.00	913.00	2745	20230622	-32.75	1660	20221013	11.20	2745	-32.75	20230622	1669	10.61	20230726	2745	-32.75	20230622	1660	11.20	20221013	2.98	N	339950	100	44 억		458435	N	N	0	N	00	N
146	20230901	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1875	-37	5	-1.94	263622045	139703	15.60	1900	1917	1865	2485	1339	1912	1887.09	1.02	0	314	2021	1966	1938	1883	1855	1994	1911	45	573	100	1410	1	1	44946655	843	312.50	2.05	12	0.31	6.00	913.00	2745	20230622	-31.69	1660	20221013	12.95	2745	-31.69	20230622	1669	12.34	20230726	2745	-31.69	20230622	1660	12.95	20221013	2.91	N	339950	100	44 억		457740	N	N	0	N	00	N
147	20230901	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1875	-37	5	-1.94	252745303	133902	14.95	1900	1917	1865	2485	1339	1912	1887.54	1.02	0	271	2021	1966	1938	1883	1855	1994	1911	45	573	100	1410	1	1	44946655	843	312.50	2.05	12	0.30	6.00	913.00	2745	20230622	-31.69	1660	20221013	12.95	2745	-31.69	20230622	1669	12.34	20230726	2745	-31.69	20230622	1660	12.95	20221013	2.91	N	339950	100	44 억		457740	N	N	0	N	00	N
148	20230901	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1887	-25	5	-1.31	225932100	119607	13.36	1900	1917	1865	2485	1339	1912	1888.95	1.02	0	1333	2021	1966	1938	1883	1855	1994	1911	45	573	100	1410	1	1	44946655	848	314.50	2.07	12	0.27	6.00	913.00	2745	20230622	-31.26	1660	20221013	13.67	2745	-31.26	20230622	1669	13.06	20230726	2745	-31.26	20230622	1660	13.67	20221013	2.91	N	339950	100	44 억		457740	N	N	0	N	00	N
149	20230901	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1876	-36	5	-1.88	185493117	98049	10.95	1900	1917	1865	2485	1339	1912	1891.84	1.02	0	-297	2021	1966	1938	1883	1855	1994	1911	45	573	100	1410	1	1	44946655	843	312.67	2.05	12	0.22	6.00	913.00	2745	20230622	-31.66	1660	20221013	13.01	2745	-31.66	20230622	1669	12.40	20230726	2745	-31.66	20230622	1660	13.01	20221013	2.91	N	339950	100	44 억		457740	N	N	0	N	00	N
150	20230901	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1875	-37	5	-1.94	155863517	82238	9.18	1900	1917	1875	2485	1339	1912	1895.27	1.02	0	-3580	2021	1966	1938	1883	1855	1994	1911	45	573	100	1410	1	1	44946655	843	312.50	2.05	12	0.18	6.00	913.00	2745	20230622	-31.69	1660	20221013	12.95	2745	-31.69	20230622	1669	12.34	20230726	2745	-31.69	20230622	1660	12.95	20221013	2.91	N	339950	100	44 억		457740	N	N	0	N	00	N
151	20230901	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1887	-25	5	-1.31	121479487	63956	7.14	1900	1917	1887	2485	1339	1912	1899.42	1.02	0	-3049	2021	1966	1938	1883	1855	1994	1911	45	573	100	1410	1	1	44946655	848	314.50	2.07	12	0.14	6.00	913.00	2745	20230622	-31.26	1660	20221013	13.67	2745	-31.26	20230622	1669	13.06	20230726	2745	-31.26	20230622	1660	13.67	20221013	2.91	N	339950	100	44 억		457740	N	N	0	N	00	N
152	20230901	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1894	-18	5	-0.94	86326826	45385	5.07	1900	1917	1887	2485	1339	1912	1902.10	1.02	0	2592	2021	1966	1938	1883	1855	1994	1911	45	573	100	1410	1	1	44946655	851	315.67	2.07	12	0.10	6.00	913.00	2745	20230622	-31.00	1660	20221013	14.10	2745	-31.00	20230622	1669	13.48	20230726	2745	-31.00	20230622	1660	14.10	20221013	2.91	N	339950	100	44 억		457740	N	N	0	N	00	N
153	20230901	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1903	-9	5	-0.47	13827027	7275	0.81	1900	1912	1887	2485	1339	1912	1900.62	1.02	0	200	2021	1966	1938	1883	1855	1994	1911	45	573	100	1410	1	1	44946655	855	317.17	2.08	12	0.02	6.00	913.00	2745	20230622	-30.67	1660	20221013	14.64	2745	-30.67	20230622	1669	14.02	20230726	2745	-30.67	20230622	1660	14.64	20221013	2.91	N	339950	100	44 억		457740	N	N	0	N	00	N