KissMeData/363260/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	161151	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	680	30	2	4.62	1075904312	1592731	138.72	642	715	642	845	455	650	675.51	0.28	0	338274	748	698	674	624	600	687	613	161	195	100	390	1	1	160818847	1094	-16.19	2.72	12	0.99	-42.00	250.00	1549	20230710	-56.10	642	20230927	5.92	1549	-56.10	20230710	642	5.92	20230927	1549	-56.10	20230710	642	5.92	20230927	3.54	N	363260	100	160 억		454992	N	N	0	N	01	N
3	20230927	151203	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	681	31	2	4.77	1042849285	1544155	134.49	642	715	642	845	455	650	675.35	0.28	0	318599	748	698	674	624	600	687	613	161	195	100	390	1	1	160818847	1095	-16.21	2.72	12	0.96	-42.00	250.00	1549	20230710	-56.04	642	20230927	6.07	1549	-56.04	20230710	642	6.07	20230927	1549	-56.04	20230710	642	6.07	20230927	3.54	N	363260	100	160 억		454992	N	N	0	N	01	N
4	20230927	141203	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	677	27	2	4.15	999616736	1480472	128.95	642	715	642	845	455	650	675.20	0.28	0	278876	748	698	674	624	600	687	613	161	195	100	390	1	1	160818847	1089	-16.12	2.71	12	0.92	-42.00	250.00	1549	20230710	-56.29	642	20230927	5.45	1549	-56.29	20230710	642	5.45	20230927	1549	-56.29	20230710	642	5.45	20230927	3.54	N	363260	100	160 억		454992	N	N	0	N	01	N
5	20230927	131148	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	677	27	2	4.15	956287830	1415951	123.33	642	715	642	845	455	650	675.37	0.28	0	266167	748	698	674	624	600	687	613	161	195	100	390	1	1	160818847	1089	-16.12	2.71	12	0.88	-42.00	250.00	1549	20230710	-56.29	642	20230927	5.45	1549	-56.29	20230710	642	5.45	20230927	1549	-56.29	20230710	642	5.45	20230927	3.54	N	363260	100	160 억		454992	N	N	0	N	01	N
6	20230927	121145	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	678	28	2	4.31	928036359	1373997	119.67	642	715	642	845	455	650	675.43	0.28	0	254537	748	698	674	624	600	687	613	161	195	100	390	1	1	160818847	1090	-16.14	2.71	12	0.85	-42.00	250.00	1549	20230710	-56.23	642	20230927	5.61	1549	-56.23	20230710	642	5.61	20230927	1549	-56.23	20230710	642	5.61	20230927	3.54	N	363260	100	160 억		454992	N	N	0	N	01	N
7	20230927	111157	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	678	28	2	4.31	872010540	1291029	112.45	642	715	642	845	455	650	675.44	0.28	0	222346	748	698	674	624	600	687	613	161	195	100	390	1	1	160818847	1090	-16.14	2.71	12	0.80	-42.00	250.00	1549	20230710	-56.23	642	20230927	5.61	1549	-56.23	20230710	642	5.61	20230927	1549	-56.23	20230710	642	5.61	20230927	3.54	N	363260	100	160 억		454992	N	N	0	N	01	N
8	20230927	101150	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	675	25	2	3.85	808788210	1197654	104.31	642	715	642	845	455	650	675.31	0.28	0	178531	748	698	674	624	600	687	613	161	195	100	390	1	1	160818847	1086	-16.07	2.70	12	0.74	-42.00	250.00	1549	20230710	-56.42	642	20230927	5.14	1549	-56.42	20230710	642	5.14	20230927	1549	-56.42	20230710	642	5.14	20230927	3.54	N	363260	100	160 억		454992	N	N	0	N	01	N
9	20230927	091210	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	672	22	2	3.38	266957337	406064	35.37	642	682	642	845	455	650	657.43	0.28	0	257711	748	698	674	624	600	687	613	161	195	100	390	1	1	160818847	1081	-16.00	2.69	12	0.25	-42.00	250.00	1549	20230710	-56.62	642	20230927	4.67	1549	-56.62	20230710	642	4.67	20230927	1549	-56.62	20230710	642	4.67	20230927	3.54	N	363260	100	160 억		454992	N	N	0	N	01	N
10	20230926	161147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	650	-48	5	-6.88	713337341	1039123	202.69	692	724	650	907	489	698	686.98	0.16	0	197006	762	730	703	671	644	716	657	161	209	100	410	1	1	160818847	1045	-15.48	2.60	12	0.65	-42.00	250.00	1549	20230710	-58.04	650	20230926	0.00	1549	-58.04	20230710	650	0.00	20230926	1549	-58.04	20230710	650	0.00	20230926	3.56	N	363260	100	160 억		261564	N	N	0	N	00	N
11	20230926	151147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	677	-21	5	-3.01	611756460	885595	172.74	692	724	667	907	489	698	690.79	0.16	0	181393	762	730	703	671	644	716	657	161	209	100	410	1	1	160818847	1089	-16.12	2.71	12	0.55	-42.00	250.00	1549	20230710	-56.29	667	20230926	1.50	1549	-56.29	20230710	667	1.50	20230926	1549	-56.29	20230710	667	1.50	20230926	3.56	N	363260	100	160 억		261564	N	N	0	N	00	N
12	20230926	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	683	-15	5	-2.15	394437461	563853	109.99	692	724	681	907	489	698	699.54	0.16	0	99441	762	730	703	671	644	716	657	161	209	100	410	1	1	160818847	1098	-16.26	2.73	12	0.35	-42.00	250.00	1549	20230710	-55.91	676	20230925	1.04	1549	-55.91	20230710	676	1.04	20230925	1549	-55.91	20230710	676	1.04	20230925	3.56	N	363260	100	160 억		261564	N	N	0	N	00	N
13	20230926	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	698	0	3	0.00	262702753	371844	72.53	692	724	692	907	489	698	706.49	0.16	0	93026	762	730	703	671	644	716	657	161	209	100	410	1	1	160818847	1123	-16.62	2.79	12	0.23	-42.00	250.00	1549	20230710	-54.94	676	20230925	3.25	1549	-54.94	20230710	676	3.25	20230925	1549	-54.94	20230710	676	3.25	20230925	3.56	N	363260	100	160 억		261564	N	N	0	N	00	N
14	20230926	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	707	9	2	1.29	210601915	297492	58.03	692	724	692	907	489	698	707.92	0.16	0	108167	762	730	703	671	644	716	657	161	209	100	410	1	1	160818847	1137	-16.83	2.83	12	0.18	-42.00	250.00	1549	20230710	-54.36	676	20230925	4.59	1549	-54.36	20230710	676	4.59	20230925	1549	-54.36	20230710	676	4.59	20230925	3.56	N	363260	100	160 억		261564	N	N	0	N	00	N
15	20230926	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	711	13	2	1.86	180863452	255325	49.80	692	724	692	907	489	698	708.37	0.16	0	88270	762	730	703	671	644	716	657	161	209	100	410	1	1	160818847	1143	-16.93	2.84	12	0.16	-42.00	250.00	1549	20230710	-54.10	676	20230925	5.18	1549	-54.10	20230710	676	5.18	20230925	1549	-54.10	20230710	676	5.18	20230925	3.56	N	363260	100	160 억		261564	N	N	0	N	00	N
16	20230926	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	711	13	2	1.86	158584107	223866	43.67	692	724	692	907	489	698	708.39	0.16	0	86361	762	730	703	671	644	716	657	161	209	100	410	1	1	160818847	1143	-16.93	2.84	12	0.14	-42.00	250.00	1549	20230710	-54.10	676	20230925	5.18	1549	-54.10	20230710	676	5.18	20230925	1549	-54.10	20230710	676	5.18	20230925	3.56	N	363260	100	160 억		261564	N	N	0	N	00	N
17	20230926	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	721	23	2	3.30	73146854	103789	20.25	692	721	692	907	489	698	704.77	0.16	0	52475	762	730	703	671	644	716	657	161	209	100	410	1	1	160818847	1160	-17.17	2.88	12	0.06	-42.00	250.00	1549	20230710	-53.45	676	20230925	6.66	1549	-53.45	20230710	676	6.66	20230925	1549	-53.45	20230710	676	6.66	20230925	3.56	N	363260	100	160 억		261564	N	N	0	N	00	N
18	20230925	161148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	698	-27	5	-3.72	358525681	500822	40.70	722	735	676	942	508	725	716.50	0.18	0	-28925	779	751	738	710	697	745	704	161	217	100	430	1	1	160818847	1123	-16.62	2.79	12	0.31	-42.00	250.00	1549	20230710	-54.94	676	20230925	3.25	1549	-54.94	20230710	676	3.25	20230925	1549	-54.94	20230710	676	3.25	20230925	3.55	N	363260	100	160 억		290489	N	N	0	N	00	N
19	20230925	151150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	720	-5	5	-0.69	227196953	313795	25.50	722	735	719	942	508	725	724.03	0.18	0	-27256	779	751	738	710	697	745	704	161	217	100	430	1	1	160818847	1158	-17.14	2.88	12	0.20	-42.00	250.00	1549	20230710	-53.52	719	20230925	0.14	1549	-53.52	20230710	719	0.14	20230925	1549	-53.52	20230710	719	0.14	20230925	3.55	N	363260	100	160 억		290489	N	N	0	N	00	N
20	20230925	141131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	725	0	3	0.00	180777983	249426	20.27	722	735	720	942	508	725	724.78	0.18	0	-15331	779	751	738	710	697	745	704	161	217	100	430	1	1	160818847	1166	-17.26	2.90	12	0.16	-42.00	250.00	1549	20230710	-53.20	720	20230925	0.69	1549	-53.20	20230710	720	0.69	20230925	1549	-53.20	20230710	720	0.69	20230925	3.55	N	363260	100	160 억		290489	N	N	0	N	00	N
21	20230925	131137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	722	-3	5	-0.41	170675358	235493	19.14	722	735	720	942	508	725	724.76	0.18	0	-14091	779	751	738	710	697	745	704	161	217	100	430	1	1	160818847	1161	-17.19	2.89	12	0.15	-42.00	250.00	1549	20230710	-53.39	720	20230925	0.28	1549	-53.39	20230710	720	0.28	20230925	1549	-53.39	20230710	720	0.28	20230925	3.55	N	363260	100	160 억		290489	N	N	0	N	00	N
22	20230925	121142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	726	1	2	0.14	137337962	189433	15.39	722	735	720	942	508	725	724.99	0.18	0	-18896	779	751	738	710	697	745	704	161	217	100	430	1	1	160818847	1168	-17.29	2.90	12	0.12	-42.00	250.00	1549	20230710	-53.13	720	20230925	0.83	1549	-53.13	20230710	720	0.83	20230925	1549	-53.13	20230710	720	0.83	20230925	3.55	N	363260	100	160 억		290489	N	N	0	N	00	N
23	20230925	111137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	722	-3	5	-0.41	123118279	169842	13.80	722	735	720	942	508	725	724.90	0.18	0	-14034	779	751	738	710	697	745	704	161	217	100	430	1	1	160818847	1161	-17.19	2.89	12	0.11	-42.00	250.00	1549	20230710	-53.39	720	20230925	0.28	1549	-53.39	20230710	720	0.28	20230925	1549	-53.39	20230710	720	0.28	20230925	3.55	N	363260	100	160 억		290489	N	N	0	N	00	N
24	20230925	101140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	723	-2	5	-0.28	85685614	118009	9.59	722	735	722	942	508	725	726.09	0.18	0	10168	779	751	738	710	697	745	704	161	217	100	430	1	1	160818847	1163	-17.21	2.89	12	0.07	-42.00	250.00	1549	20230710	-53.32	722	20230925	0.14	1549	-53.32	20230710	722	0.14	20230925	1549	-53.32	20230710	722	0.14	20230925	3.55	N	363260	100	160 억		290489	N	N	0	N	00	N
25	20230925	091136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	733	8	2	1.10	31194260	42976	3.49	722	735	722	942	508	725	725.85	0.18	0	8071	779	751	738	710	697	745	704	161	217	100	430	1	1	160818847	1179	-17.45	2.93	12	0.03	-42.00	250.00	1549	20230710	-52.68	722	20230925	1.52	1549	-52.68	20230710	722	1.52	20230925	1549	-52.68	20230710	722	1.52	20230925	3.55	N	363260	100	160 억		290489	N	N	0	N	00	N
26	20230922	161219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	725	-44	5	-5.72	884786749	1189889	166.23	753	766	725	999	539	769	743.61	0.14	0	69802	807	788	777	758	747	782	752	161	230	100	460	1	1	160818847	1166	-17.26	2.90	12	0.74	-42.00	250.00	1549	20230710	-53.20	725	20230922	0.00	1549	-53.20	20230710	725	0.00	20230922	1549	-53.20	20230710	725	0.00	20230922	3.58	N	363260	100	160 억		217321	N	N	0	N	00	N
27	20230922	151213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	732	-37	5	-4.81	791812097	1062405	148.42	753	766	731	999	539	769	745.30	0.14	0	70061	807	788	777	758	747	782	752	161	230	100	460	1	1	160818847	1177	-17.43	2.93	12	0.66	-42.00	250.00	1549	20230710	-52.74	731	20230922	0.14	1549	-52.74	20230710	731	0.14	20230922	1549	-52.74	20230710	731	0.14	20230922	3.58	N	363260	100	160 억		217321	N	N	0	N	00	N
28	20230922	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	745	-24	5	-3.12	438652743	584584	81.67	753	766	745	999	539	769	750.37	0.14	0	71114	807	788	777	758	747	782	752	161	230	100	460	1	1	160818847	1198	-17.74	2.98	12	0.36	-42.00	250.00	1549	20230710	-51.90	743	20221013	0.27	1549	-51.90	20230710	745	0.00	20230922	1549	-51.90	20230710	743	0.27	20221013	3.58	N	363260	100	160 억		217321	N	N	0	N	00	N
29	20230922	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	748	-21	5	-2.73	309218072	411291	57.46	753	766	746	999	539	769	751.82	0.14	0	79824	807	788	777	758	747	782	752	161	230	100	460	1	1	160818847	1203	-17.81	2.99	12	0.26	-42.00	250.00	1549	20230710	-51.71	743	20221013	0.67	1549	-51.71	20230710	746	0.27	20230922	1549	-51.71	20230710	743	0.67	20221013	3.58	N	363260	100	160 억		217321	N	N	0	N	00	N
30	20230922	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	759	-10	5	-1.30	258236922	343398	47.97	753	766	746	999	539	769	752.00	0.14	0	70863	807	788	777	758	747	782	752	161	230	100	460	1	1	160818847	1221	-18.07	3.04	12	0.21	-42.00	250.00	1549	20230710	-51.00	743	20221013	2.15	1549	-51.00	20230710	746	1.74	20230922	1549	-51.00	20230710	743	2.15	20221013	3.58	N	363260	100	160 억		217321	N	N	0	N	00	N
31	20230922	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	760	-9	5	-1.17	250902377	333727	46.62	753	766	746	999	539	769	751.82	0.14	0	71734	807	788	777	758	747	782	752	161	230	100	460	1	1	160818847	1222	-18.10	3.04	12	0.21	-42.00	250.00	1549	20230710	-50.94	743	20221013	2.29	1549	-50.94	20230710	746	1.88	20230922	1549	-50.94	20230710	743	2.29	20221013	3.58	N	363260	100	160 억		217321	N	N	0	N	00	N
32	20230922	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	748	-21	5	-2.73	204057240	271791	37.97	753	766	746	999	539	769	750.79	0.14	0	46200	807	788	777	758	747	782	752	161	230	100	460	1	1	160818847	1203	-17.81	2.99	12	0.17	-42.00	250.00	1549	20230710	-51.71	743	20221013	0.67	1549	-51.71	20230710	746	0.27	20230922	1549	-51.71	20230710	743	0.67	20221013	3.58	N	363260	100	160 억		217321	N	N	0	N	00	N
33	20230922	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	754	-15	5	-1.95	80360226	106892	14.93	753	766	747	999	539	769	751.79	0.14	0	-1723	807	788	777	758	747	782	752	161	230	100	460	1	1	160818847	1213	-17.95	3.02	12	0.07	-42.00	250.00	1549	20230710	-51.32	743	20221013	1.48	1549	-51.32	20230710	747	0.94	20230922	1549	-51.32	20230710	743	1.48	20221013	3.58	N	363260	100	160 억		217321	N	N	0	N	00	N
34	20230921	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	769	-21	5	-2.66	548589277	706368	179.46	788	796	766	1027	553	790	776.78	0.13	0	22194	812	801	793	782	774	806	787	161	237	100	470	1	1	160818847	1237	-18.31	3.08	12	0.44	-42.00	250.00	1549	20230710	-50.36	743	20221013	3.50	1549	-50.36	20230710	766	0.39	20230921	1549	-50.36	20230710	743	3.50	20221013	3.59	N	363260	100	160 억		204556	N	N	0	N	00	N
35	20230921	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	771	-19	5	-2.41	499341848	642225	163.16	788	796	766	1027	553	790	777.50	0.13	0	23182	812	801	793	782	774	806	787	161	237	100	470	1	1	160818847	1240	-18.36	3.08	12	0.40	-42.00	250.00	1549	20230710	-50.23	743	20221013	3.77	1549	-50.23	20230710	766	0.65	20230921	1549	-50.23	20230710	743	3.77	20221013	3.59	N	363260	100	160 억		204556	N	N	0	N	00	N
36	20230921	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	774	-16	5	-2.03	459142023	589973	149.89	788	796	766	1027	553	790	778.22	0.13	0	28459	812	801	793	782	774	806	787	161	237	100	470	1	1	160818847	1245	-18.43	3.10	12	0.37	-42.00	250.00	1549	20230710	-50.03	743	20221013	4.17	1549	-50.03	20230710	766	1.04	20230921	1549	-50.03	20230710	743	4.17	20221013	3.59	N	363260	100	160 억		204556	N	N	0	N	00	N
37	20230921	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	767	-23	5	-2.91	382139872	489657	124.40	788	796	766	1027	553	790	780.40	0.13	0	-22476	812	801	793	782	774	806	787	161	237	100	470	1	1	160818847	1233	-18.26	3.07	12	0.30	-42.00	250.00	1549	20230710	-50.48	743	20221013	3.23	1549	-50.48	20230710	766	0.13	20230921	1549	-50.48	20230710	743	3.23	20221013	3.59	N	363260	100	160 억		204556	N	N	0	N	00	N
38	20230921	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	777	-13	5	-1.65	241882413	308323	78.33	788	796	777	1027	553	790	784.49	0.13	0	-20755	812	801	793	782	774	806	787	161	237	100	470	1	1	160818847	1250	-18.50	3.11	12	0.19	-42.00	250.00	1549	20230710	-49.84	743	20221013	4.58	1549	-49.84	20230710	777	0.00	20230921	1549	-49.84	20230710	743	4.58	20221013	3.59	N	363260	100	160 억		204556	N	N	0	N	00	N
39	20230921	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	-4	5	-0.51	116001940	147208	37.40	788	796	785	1027	553	790	788.00	0.13	0	-15539	812	801	793	782	774	806	787	161	237	100	470	1	1	160818847	1264	-18.71	3.14	12	0.09	-42.00	250.00	1549	20230710	-49.26	743	20221013	5.79	1549	-49.26	20230710	780	0.77	20230102	1549	-49.26	20230710	743	5.79	20221013	3.59	N	363260	100	160 억		204556	N	N	0	N	00	N
40	20230921	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	-1	5	-0.13	55880420	70719	17.97	788	796	786	1027	553	790	790.18	0.13	0	-14874	812	801	793	782	774	806	787	161	237	100	470	1	1	160818847	1269	-18.79	3.16	12	0.04	-42.00	250.00	1549	20230710	-49.06	743	20221013	6.19	1549	-49.06	20230710	780	1.15	20230102	1549	-49.06	20230710	743	6.19	20221013	3.59	N	363260	100	160 억		204556	N	N	0	N	00	N
41	20230921	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	796	6	2	0.76	17525972	22130	5.62	788	796	786	1027	553	790	792.06	0.13	0	-10830	812	801	793	782	774	806	787	161	237	100	470	1	1	160818847	1280	-18.95	3.18	12	0.01	-42.00	250.00	1549	20230710	-48.61	743	20221013	7.13	1549	-48.61	20230710	780	2.05	20230102	1549	-48.61	20230710	743	7.13	20221013	3.59	N	363260	100	160 억		204556	N	N	0	N	00	N
42	20230920	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	790	4	2	0.51	303825143	383751	71.63	785	804	785	1021	551	786	791.72	0.13	0	-9747	800	793	788	781	776	796	784	161	235	100	470	1	1	160818847	1270	-18.81	3.16	12	0.24	-42.00	250.00	1549	20230710	-49.00	743	20221013	6.33	1549	-49.00	20230710	780	1.28	20230102	1549	-49.00	20230710	743	6.33	20221013	3.64	N	363260	100	160 억		214303	N	N	0	N	00	N
43	20230920	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	0	3	0.00	294355439	371754	69.39	785	804	785	1021	551	786	791.80	0.13	0	-10660	800	793	788	781	776	796	784	161	235	100	470	1	1	160818847	1264	-18.71	3.14	12	0.23	-42.00	250.00	1549	20230710	-49.26	743	20221013	5.79	1549	-49.26	20230710	780	0.77	20230102	1549	-49.26	20230710	743	5.79	20221013	3.64	N	363260	100	160 억		214303	N	N	0	N	00	N
44	20230920	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	790	4	2	0.51	232040376	292576	54.61	785	804	785	1021	551	786	793.09	0.13	0	-12391	800	793	788	781	776	796	784	161	235	100	470	1	1	160818847	1270	-18.81	3.16	12	0.18	-42.00	250.00	1549	20230710	-49.00	743	20221013	6.33	1549	-49.00	20230710	780	1.28	20230102	1549	-49.00	20230710	743	6.33	20221013	3.64	N	363260	100	160 억		214303	N	N	0	N	00	N
45	20230920	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	792	6	2	0.76	211113918	266010	49.65	785	804	785	1021	551	786	793.63	0.13	0	-12469	800	793	788	781	776	796	784	161	235	100	470	1	1	160818847	1274	-18.86	3.17	12	0.17	-42.00	250.00	1549	20230710	-48.87	743	20221013	6.59	1549	-48.87	20230710	780	1.54	20230102	1549	-48.87	20230710	743	6.59	20221013	3.64	N	363260	100	160 억		214303	N	N	0	N	00	N
46	20230920	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	790	4	2	0.51	192596552	242515	45.27	785	804	785	1021	551	786	794.16	0.13	0	-14481	800	793	788	781	776	796	784	161	235	100	470	1	1	160818847	1270	-18.81	3.16	12	0.15	-42.00	250.00	1549	20230710	-49.00	743	20221013	6.33	1549	-49.00	20230710	780	1.28	20230102	1549	-49.00	20230710	743	6.33	20221013	3.64	N	363260	100	160 억		214303	N	N	0	N	00	N
47	20230920	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	792	6	2	0.76	160665314	202118	37.73	785	804	785	1021	551	786	794.91	0.13	0	-13329	800	793	788	781	776	796	784	161	235	100	470	1	1	160818847	1274	-18.86	3.17	12	0.13	-42.00	250.00	1549	20230710	-48.87	743	20221013	6.59	1549	-48.87	20230710	780	1.54	20230102	1549	-48.87	20230710	743	6.59	20221013	3.64	N	363260	100	160 억		214303	N	N	0	N	00	N
48	20230920	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	793	7	2	0.89	112730962	141834	26.47	785	804	785	1021	551	786	794.81	0.13	0	-7933	800	793	788	781	776	796	784	161	235	100	470	1	1	160818847	1275	-18.88	3.17	12	0.09	-42.00	250.00	1549	20230710	-48.81	743	20221013	6.73	1549	-48.81	20230710	780	1.67	20230102	1549	-48.81	20230710	743	6.73	20221013	3.64	N	363260	100	160 억		214303	N	N	0	N	00	N
49	20230920	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	803	17	2	2.16	34611689	43717	8.16	785	804	785	1021	551	786	791.72	0.13	0	7084	800	793	788	781	776	796	784	161	235	100	470	1	1	160818847	1291	-19.12	3.21	12	0.03	-42.00	250.00	1549	20230710	-48.16	743	20221013	8.08	1549	-48.16	20230710	780	2.95	20230102	1549	-48.16	20230710	743	8.08	20221013	3.64	N	363260	100	160 억		214303	N	N	0	N	00	N
50	20230919	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	-9	5	-1.13	419032477	532738	104.93	785	795	783	1033	557	795	786.56	0.19	0	-70118	826	810	796	780	766	803	773	161	238	100	470	1	1	160818847	1264	-18.71	3.14	12	0.33	-42.00	250.00	1549	20230710	-49.26	743	20221013	5.79	1549	-49.26	20230710	780	0.77	20230102	1549	-49.26	20230710	743	5.79	20221013	3.63	N	363260	100	160 억		302784	N	N	0	N	00	N
51	20230919	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	-6	5	-0.75	403579715	513078	101.06	785	795	783	1033	557	795	786.59	0.19	0	-68766	826	810	796	780	766	803	773	161	238	100	470	1	1	160818847	1269	-18.79	3.16	12	0.32	-42.00	250.00	1549	20230710	-49.06	743	20221013	6.19	1549	-49.06	20230710	780	1.15	20230102	1549	-49.06	20230710	743	6.19	20221013	3.63	N	363260	100	160 억		302784	N	N	0	N	00	N
52	20230919	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	-9	5	-1.13	378970260	481827	94.90	785	795	783	1033	557	795	786.53	0.19	0	-65127	826	810	796	780	766	803	773	161	238	100	470	1	1	160818847	1264	-18.71	3.14	12	0.30	-42.00	250.00	1549	20230710	-49.26	743	20221013	5.79	1549	-49.26	20230710	780	0.77	20230102	1549	-49.26	20230710	743	5.79	20221013	3.63	N	363260	100	160 억		302784	N	N	0	N	00	N
53	20230919	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	789	-6	5	-0.75	363095049	461669	90.93	785	795	783	1033	557	795	786.48	0.19	0	-60209	826	810	796	780	766	803	773	161	238	100	470	1	1	160818847	1269	-18.79	3.16	12	0.29	-42.00	250.00	1549	20230710	-49.06	743	20221013	6.19	1549	-49.06	20230710	780	1.15	20230102	1549	-49.06	20230710	743	6.19	20221013	3.63	N	363260	100	160 억		302784	N	N	0	N	00	N
54	20230919	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	-9	5	-1.13	299918896	381164	75.07	785	795	783	1033	557	795	786.85	0.19	0	-59880	826	810	796	780	766	803	773	161	238	100	470	1	1	160818847	1264	-18.71	3.14	12	0.24	-42.00	250.00	1549	20230710	-49.26	743	20221013	5.79	1549	-49.26	20230710	780	0.77	20230102	1549	-49.26	20230710	743	5.79	20221013	3.63	N	363260	100	160 억		302784	N	N	0	N	00	N
55	20230919	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	786	-9	5	-1.13	232508651	295333	58.17	785	795	784	1033	557	795	787.28	0.19	0	-48891	826	810	796	780	766	803	773	161	238	100	470	1	1	160818847	1264	-18.71	3.14	12	0.18	-42.00	250.00	1549	20230710	-49.26	743	20221013	5.79	1549	-49.26	20230710	780	0.77	20230102	1549	-49.26	20230710	743	5.79	20221013	3.63	N	363260	100	160 억		302784	N	N	0	N	00	N
56	20230919	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	792	-3	5	-0.38	136383852	173098	34.09	785	795	785	1033	557	795	787.90	0.19	0	-25080	826	810	796	780	766	803	773	161	238	100	470	1	1	160818847	1274	-18.86	3.17	12	0.11	-42.00	250.00	1549	20230710	-48.87	743	20221013	6.59	1549	-48.87	20230710	780	1.54	20230102	1549	-48.87	20230710	743	6.59	20221013	3.63	N	363260	100	160 억		302784	N	N	0	N	00	N
57	20230919	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	790	-5	5	-0.63	61502501	78212	15.40	785	793	785	1033	557	795	786.36	0.19	0	-5044	826	810	796	780	766	803	773	161	238	100	470	1	1	160818847	1270	-18.81	3.16	12	0.05	-42.00	250.00	1549	20230710	-49.00	743	20221013	6.33	1549	-49.00	20230710	780	1.28	20230102	1549	-49.00	20230710	743	6.33	20221013	3.63	N	363260	100	160 억		302784	N	N	0	N	00	N
58	20230918	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	795	-10	5	-1.24	394026255	492388	204.41	805	812	782	1046	564	805	800.32	0.19	0	-1090	814	809	806	801	798	812	804	161	241	100	480	1	1	160818847	1279	-18.93	3.18	12	0.31	-42.00	250.00	1549	20230710	-48.68	743	20221013	7.00	1549	-48.68	20230710	780	1.92	20230102	1549	-48.68	20230710	743	7.00	20221013	3.63	N	363260	100	160 억		303874	N	N	0	N	00	N
59	20230918	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	793	-12	5	-1.49	355306728	443675	184.18	805	812	782	1046	564	805	800.83	0.19	0	9504	814	809	806	801	798	812	804	161	241	100	480	1	1	160818847	1275	-18.88	3.17	12	0.28	-42.00	250.00	1549	20230710	-48.81	743	20221013	6.73	1549	-48.81	20230710	780	1.67	20230102	1549	-48.81	20230710	743	6.73	20221013	3.63	N	363260	100	160 억		303874	N	N	0	N	00	N
60	20230918	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	796	-9	5	-1.12	308044268	384340	159.55	805	812	782	1046	564	805	801.49	0.19	0	21336	814	809	806	801	798	812	804	161	241	100	480	1	1	160818847	1280	-18.95	3.18	12	0.24	-42.00	250.00	1549	20230710	-48.61	743	20221013	7.13	1549	-48.61	20230710	780	2.05	20230102	1549	-48.61	20230710	743	7.13	20221013	3.63	N	363260	100	160 억		303874	N	N	0	N	00	N
61	20230918	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	0	3	0.00	170594322	211895	87.96	805	812	800	1046	564	805	805.09	0.19	0	46436	814	809	806	801	798	812	804	161	241	100	480	1	1	160818847	1295	-19.17	3.22	12	0.13	-42.00	250.00	1549	20230710	-48.03	743	20221013	8.34	1549	-48.03	20230710	780	3.21	20230102	1549	-48.03	20230710	743	8.34	20221013	3.63	N	363260	100	160 억		303874	N	N	0	N	00	N
62	20230918	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	803	-2	5	-0.25	153691253	190849	79.23	805	812	800	1046	564	805	805.30	0.19	0	50292	814	809	806	801	798	812	804	161	241	100	480	1	1	160818847	1291	-19.12	3.21	12	0.12	-42.00	250.00	1549	20230710	-48.16	743	20221013	8.08	1549	-48.16	20230710	780	2.95	20230102	1549	-48.16	20230710	743	8.08	20221013	3.63	N	363260	100	160 억		303874	N	N	0	N	00	N
63	20230918	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	0	3	0.00	104046158	129124	53.60	805	812	800	1046	564	805	805.78	0.19	0	38520	814	809	806	801	798	812	804	161	241	100	480	1	1	160818847	1295	-19.17	3.22	12	0.08	-42.00	250.00	1549	20230710	-48.03	743	20221013	8.34	1549	-48.03	20230710	780	3.21	20230102	1549	-48.03	20230710	743	8.34	20221013	3.63	N	363260	100	160 억		303874	N	N	0	N	00	N
64	20230918	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	806	1	2	0.12	86477798	107319	44.55	805	812	800	1046	564	805	805.80	0.19	0	42368	814	809	806	801	798	812	804	161	241	100	480	1	1	160818847	1296	-19.19	3.22	12	0.07	-42.00	250.00	1549	20230710	-47.97	743	20221013	8.48	1549	-47.97	20230710	780	3.33	20230102	1549	-47.97	20230710	743	8.48	20221013	3.63	N	363260	100	160 억		303874	N	N	0	N	00	N
65	20230918	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	6	2	0.75	55573274	68961	28.63	805	812	800	1046	564	805	805.87	0.19	0	46432	814	809	806	801	798	812	804	161	241	100	480	1	1	160818847	1304	-19.31	3.24	12	0.04	-42.00	250.00	1549	20230710	-47.64	743	20221013	9.15	1549	-47.64	20230710	780	3.97	20230102	1549	-47.64	20230710	743	9.15	20221013	3.63	N	363260	100	160 억		303874	N	N	0	N	00	N
66	20230915	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	2	2	0.25	192319933	238418	84.40	804	811	803	1043	563	803	806.72	0.16	0	46046	815	809	804	798	793	812	801	161	240	100	480	1	1	160818847	1295	-19.17	3.22	12	0.15	-42.00	250.00	1549	20230710	-48.03	743	20221013	8.34	1549	-48.03	20230710	780	3.21	20230102	1549	-48.03	20230710	743	8.34	20221013	3.64	N	363260	100	160 억		257828	N	N	0	N	00	N
67	20230915	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	807	4	2	0.50	166188393	205986	72.92	804	811	803	1043	563	803	806.81	0.16	0	46051	815	809	804	798	793	812	801	161	240	100	480	1	1	160818847	1298	-19.21	3.23	12	0.13	-42.00	250.00	1549	20230710	-47.90	743	20221013	8.61	1549	-47.90	20230710	780	3.46	20230102	1549	-47.90	20230710	743	8.61	20221013	3.64	N	363260	100	160 억		257828	N	N	0	N	00	N
68	20230915	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	807	4	2	0.50	136942125	169717	60.08	804	811	803	1043	563	803	806.91	0.16	0	47662	815	809	804	798	793	812	801	161	240	100	480	1	1	160818847	1298	-19.21	3.23	12	0.11	-42.00	250.00	1549	20230710	-47.90	743	20221013	8.61	1549	-47.90	20230710	780	3.46	20230102	1549	-47.90	20230710	743	8.61	20221013	3.64	N	363260	100	160 억		257828	N	N	0	N	00	N
69	20230915	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	807	4	2	0.50	113303881	140399	49.70	804	811	803	1043	563	803	807.04	0.16	0	49662	815	809	804	798	793	812	801	161	240	100	480	1	1	160818847	1298	-19.21	3.23	12	0.09	-42.00	250.00	1549	20230710	-47.90	743	20221013	8.61	1549	-47.90	20230710	780	3.46	20230102	1549	-47.90	20230710	743	8.61	20221013	3.64	N	363260	100	160 억		257828	N	N	0	N	00	N
70	20230915	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	808	5	2	0.62	103038584	127677	45.20	804	811	803	1043	563	803	807.06	0.16	0	50767	815	809	804	798	793	812	801	161	240	100	480	1	1	160818847	1299	-19.24	3.23	12	0.08	-42.00	250.00	1549	20230710	-47.84	743	20221013	8.75	1549	-47.84	20230710	780	3.59	20230102	1549	-47.84	20230710	743	8.75	20221013	3.64	N	363260	100	160 억		257828	N	N	0	N	00	N
71	20230915	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	1	2	0.12	86407224	107049	37.90	804	811	803	1043	563	803	807.21	0.16	0	44421	815	809	804	798	793	812	801	161	240	100	480	1	1	160818847	1293	-19.14	3.22	12	0.07	-42.00	250.00	1549	20230710	-48.10	743	20221013	8.21	1549	-48.10	20230710	780	3.08	20230102	1549	-48.10	20230710	743	8.21	20221013	3.64	N	363260	100	160 억		257828	N	N	0	N	00	N
72	20230915	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	809	6	2	0.75	53418967	66192	23.43	804	811	803	1043	563	803	807.09	0.16	0	34881	815	809	804	798	793	812	801	161	240	100	480	1	1	160818847	1301	-19.26	3.24	12	0.04	-42.00	250.00	1549	20230710	-47.77	743	20221013	8.88	1549	-47.77	20230710	780	3.72	20230102	1549	-47.77	20230710	743	8.88	20221013	3.64	N	363260	100	160 억		257828	N	N	0	N	00	N
73	20230915	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	2	2	0.25	18716295	23239	8.23	804	809	803	1043	563	803	805.48	0.16	0	9723	815	809	804	798	793	812	801	161	240	100	480	1	1	160818847	1295	-19.17	3.22	12	0.01	-42.00	250.00	1549	20230710	-48.03	743	20221013	8.34	1549	-48.03	20230710	780	3.21	20230102	1549	-48.03	20230710	743	8.34	20221013	3.64	N	363260	100	160 억		257828	N	N	0	N	00	N
74	20230914	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	803	2	2	0.25	212466790	264947	55.72	801	810	799	1041	561	801	801.92	0.15	0	12831	815	808	802	795	789	805	792	161	240	100	480	1	1	160818847	1291	-19.12	3.21	12	0.16	-42.00	250.00	1549	20230710	-48.16	743	20221013	8.08	1549	-48.16	20230710	780	2.95	20230102	1549	-48.16	20230710	743	8.08	20221013	3.64	N	363260	100	160 억		244997	N	N	0	N	00	N
75	20230914	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	3	2	0.37	197130540	245804	51.70	801	810	799	1041	561	801	801.98	0.15	0	12803	815	808	802	795	789	805	792	161	240	100	480	1	1	160818847	1293	-19.14	3.22	12	0.15	-42.00	250.00	1549	20230710	-48.10	743	20221013	8.21	1549	-48.10	20230710	780	3.08	20230102	1549	-48.10	20230710	743	8.21	20221013	3.64	N	363260	100	160 억		244997	N	N	0	N	00	N
76	20230914	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	-1	5	-0.12	182926564	228085	47.97	801	810	799	1041	561	801	802.01	0.15	0	13397	815	808	802	795	789	805	792	161	240	100	480	1	1	160818847	1287	-19.05	3.20	12	0.14	-42.00	250.00	1549	20230710	-48.35	743	20221013	7.67	1549	-48.35	20230710	780	2.56	20230102	1549	-48.35	20230710	743	7.67	20221013	3.64	N	363260	100	160 억		244997	N	N	0	N	00	N
77	20230914	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	802	1	2	0.12	136773273	170399	35.84	801	810	799	1041	561	801	802.66	0.15	0	23341	815	808	802	795	789	805	792	161	240	100	480	1	1	160818847	1290	-19.10	3.21	12	0.11	-42.00	250.00	1549	20230710	-48.22	743	20221013	7.94	1549	-48.22	20230710	780	2.82	20230102	1549	-48.22	20230710	743	7.94	20221013	3.64	N	363260	100	160 억		244997	N	N	0	N	00	N
78	20230914	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	801	0	3	0.00	131852264	164258	34.55	801	810	799	1041	561	801	802.71	0.15	0	23341	815	808	802	795	789	805	792	161	240	100	480	1	1	160818847	1288	-19.07	3.20	12	0.10	-42.00	250.00	1549	20230710	-48.29	743	20221013	7.81	1549	-48.29	20230710	780	2.69	20230102	1549	-48.29	20230710	743	7.81	20221013	3.64	N	363260	100	160 억		244997	N	N	0	N	00	N
79	20230914	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	803	2	2	0.25	92225507	114840	24.15	801	810	801	1041	561	801	803.08	0.15	0	21955	815	808	802	795	789	805	792	161	240	100	480	1	1	160818847	1291	-19.12	3.21	12	0.07	-42.00	250.00	1549	20230710	-48.16	743	20221013	8.08	1549	-48.16	20230710	780	2.95	20230102	1549	-48.16	20230710	743	8.08	20221013	3.64	N	363260	100	160 억		244997	N	N	0	N	00	N
80	20230914	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	3	2	0.37	53157810	66133	13.91	801	810	801	1041	561	801	803.80	0.15	0	19341	815	808	802	795	789	805	792	161	240	100	480	1	1	160818847	1293	-19.14	3.22	12	0.04	-42.00	250.00	1549	20230710	-48.10	743	20221013	8.21	1549	-48.10	20230710	780	3.08	20230102	1549	-48.10	20230710	743	8.21	20221013	3.64	N	363260	100	160 억		244997	N	N	0	N	00	N
81	20230914	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	4	2	0.50	6978111	8687	1.83	801	806	801	1041	561	801	803.28	0.15	0	3153	815	808	802	795	789	805	792	161	240	100	480	1	1	160818847	1295	-19.17	3.22	12	0.01	-42.00	250.00	1549	20230710	-48.03	743	20221013	8.34	1549	-48.03	20230710	780	3.21	20230102	1549	-48.03	20230710	743	8.34	20221013	3.64	N	363260	100	160 억		244997	N	N	0	N	00	N
82	20230913	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	801	-2	5	-0.25	364000662	455066	97.50	803	809	796	1043	563	803	799.88	0.17	0	-33513	837	820	811	794	785	815	789	161	240	100	480	1	1	160818847	1288	-19.07	3.20	12	0.28	-42.00	250.00	1549	20230710	-48.29	743	20221013	7.81	1549	-48.29	20230710	780	2.69	20230102	1549	-48.29	20230710	743	7.81	20221013	3.66	N	363260	100	160 억		278510	N	N	0	N	00	N
83	20230913	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	798	-5	5	-0.62	341957801	427582	91.61	803	809	796	1043	563	803	799.75	0.17	0	-33509	837	820	811	794	785	815	789	161	240	100	480	1	1	160818847	1283	-19.00	3.19	12	0.27	-42.00	250.00	1549	20230710	-48.48	743	20221013	7.40	1549	-48.48	20230710	780	2.31	20230102	1549	-48.48	20230710	743	7.40	20221013	3.66	N	363260	100	160 억		278510	N	N	0	N	00	N
84	20230913	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	802	-1	5	-0.12	293484669	366890	78.61	803	809	796	1043	563	803	799.92	0.17	0	-35572	837	820	811	794	785	815	789	161	240	100	480	1	1	160818847	1290	-19.10	3.21	12	0.23	-42.00	250.00	1549	20230710	-48.22	743	20221013	7.94	1549	-48.22	20230710	780	2.82	20230102	1549	-48.22	20230710	743	7.94	20221013	3.66	N	363260	100	160 억		278510	N	N	0	N	00	N
85	20230913	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	-3	5	-0.37	255671606	319638	68.48	803	809	796	1043	563	803	799.88	0.17	0	-40608	837	820	811	794	785	815	789	161	240	100	480	1	1	160818847	1287	-19.05	3.20	12	0.20	-42.00	250.00	1549	20230710	-48.35	743	20221013	7.67	1549	-48.35	20230710	780	2.56	20230102	1549	-48.35	20230710	743	7.67	20221013	3.66	N	363260	100	160 억		278510	N	N	0	N	00	N
86	20230913	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	800	-3	5	-0.37	234557432	293256	62.83	803	809	796	1043	563	803	799.84	0.17	0	-37089	837	820	811	794	785	815	789	161	240	100	480	1	1	160818847	1287	-19.05	3.20	12	0.18	-42.00	250.00	1549	20230710	-48.35	743	20221013	7.67	1549	-48.35	20230710	780	2.56	20230102	1549	-48.35	20230710	743	7.67	20221013	3.66	N	363260	100	160 억		278510	N	N	0	N	00	N
87	20230913	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	797	-6	5	-0.75	172677915	215642	46.20	803	809	797	1043	563	803	800.76	0.17	0	-29594	837	820	811	794	785	815	789	161	240	100	480	1	1	160818847	1282	-18.98	3.19	12	0.13	-42.00	250.00	1549	20230710	-48.55	743	20221013	7.27	1549	-48.55	20230710	780	2.18	20230102	1549	-48.55	20230710	743	7.27	20221013	3.66	N	363260	100	160 억		278510	N	N	0	N	00	N
88	20230913	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	802	-1	5	-0.12	96862288	120881	25.90	803	809	799	1043	563	803	801.30	0.17	0	-5952	837	820	811	794	785	815	789	161	240	100	480	1	1	160818847	1290	-19.10	3.21	12	0.08	-42.00	250.00	1549	20230710	-48.22	743	20221013	7.94	1549	-48.22	20230710	780	2.82	20230102	1549	-48.22	20230710	743	7.94	20221013	3.66	N	363260	100	160 억		278510	N	N	0	N	00	N
89	20230913	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	801	-2	5	-0.25	20722161	25866	5.54	803	809	799	1043	563	803	801.13	0.17	0	-8199	837	820	811	794	785	815	789	161	240	100	480	1	1	160818847	1288	-19.07	3.20	12	0.02	-42.00	250.00	1549	20230710	-48.29	743	20221013	7.81	1549	-48.29	20230710	780	2.69	20230102	1549	-48.29	20230710	743	7.81	20221013	3.66	N	363260	100	160 억		278510	N	N	0	N	00	N
90	20230912	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	803	-18	5	-2.19	372035165	457655	93.91	827	828	802	1067	575	821	813.08	0.22	0	-68929	845	832	817	804	789	839	811	161	246	100	490	1	1	160818847	1291	-19.12	3.21	12	0.28	-42.00	250.00	1549	20230710	-48.16	743	20221013	8.08	1549	-48.16	20230710	780	2.95	20230102	1549	-48.16	20230710	743	8.08	20221013	3.67	N	363260	100	160 억		347439	N	N	0	N	00	N
91	20230912	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	809	-12	5	-1.46	336086187	412935	84.73	827	828	805	1067	575	821	813.90	0.22	0	-68928	845	832	817	804	789	839	811	161	246	100	490	1	1	160818847	1301	-19.26	3.24	12	0.26	-42.00	250.00	1549	20230710	-47.77	743	20221013	8.88	1549	-47.77	20230710	780	3.72	20230102	1549	-47.77	20230710	743	8.88	20221013	3.67	N	363260	100	160 억		347439	N	N	0	N	00	N
92	20230912	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	809	-12	5	-1.46	282520389	346573	71.12	827	828	808	1067	575	821	815.18	0.22	0	-67922	845	832	817	804	789	839	811	161	246	100	490	1	1	160818847	1301	-19.26	3.24	12	0.22	-42.00	250.00	1549	20230710	-47.77	743	20221013	8.88	1549	-47.77	20230710	780	3.72	20230102	1549	-47.77	20230710	743	8.88	20221013	3.67	N	363260	100	160 억		347439	N	N	0	N	00	N
93	20230912	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-10	5	-1.22	193253852	236371	48.50	827	828	810	1067	575	821	817.59	0.22	0	-35432	845	832	817	804	789	839	811	161	246	100	490	1	1	160818847	1304	-19.31	3.24	12	0.15	-42.00	250.00	1549	20230710	-47.64	743	20221013	9.15	1549	-47.64	20230710	780	3.97	20230102	1549	-47.64	20230710	743	9.15	20221013	3.67	N	363260	100	160 억		347439	N	N	0	N	00	N
94	20230912	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-10	5	-1.22	155416198	189757	38.94	827	828	811	1067	575	821	819.03	0.22	0	-17738	845	832	817	804	789	839	811	161	246	100	490	1	1	160818847	1304	-19.31	3.24	12	0.12	-42.00	250.00	1549	20230710	-47.64	743	20221013	9.15	1549	-47.64	20230710	780	3.97	20230102	1549	-47.64	20230710	743	9.15	20221013	3.67	N	363260	100	160 억		347439	N	N	0	N	00	N
95	20230912	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	816	-5	5	-0.61	122001712	148686	30.51	827	828	815	1067	575	821	820.53	0.22	0	-5243	845	832	817	804	789	839	811	161	246	100	490	1	1	160818847	1312	-19.43	3.26	12	0.09	-42.00	250.00	1549	20230710	-47.32	743	20221013	9.83	1549	-47.32	20230710	780	4.62	20230102	1549	-47.32	20230710	743	9.83	20221013	3.67	N	363260	100	160 억		347439	N	N	0	N	00	N
96	20230912	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	823	2	2	0.24	67608734	82218	16.87	827	828	819	1067	575	821	822.31	0.22	0	16791	845	832	817	804	789	839	811	161	246	100	490	1	1	160818847	1324	-19.60	3.29	12	0.05	-42.00	250.00	1549	20230710	-46.87	743	20221013	10.77	1549	-46.87	20230710	780	5.51	20230102	1549	-46.87	20230710	743	10.77	20221013	3.67	N	363260	100	160 억		347439	N	N	0	N	00	N
97	20230912	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	825	4	2	0.49	14735466	17895	3.67	827	828	821	1067	575	821	823.44	0.22	0	-948	845	832	817	804	789	839	811	161	246	100	490	1	1	160818847	1327	-19.64	3.30	12	0.01	-42.00	250.00	1549	20230710	-46.74	743	20221013	11.04	1549	-46.74	20230710	780	5.77	20230102	1549	-46.74	20230710	743	11.04	20221013	3.67	N	363260	100	160 억		347439	N	N	0	N	00	N
98	20230911	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	821	14	2	1.73	385320605	470252	189.42	807	830	802	1049	565	807	819.39	0.20	0	29355	821	814	807	800	793	817	803	161	242	100	480	1	1	160818847	1320	-19.55	3.28	12	0.29	-42.00	250.00	1549	20230710	-47.00	743	20221013	10.50	1549	-47.00	20230710	780	5.26	20230102	1549	-47.00	20230710	743	10.50	20221013	3.67	N	363260	100	160 억		318073	N	N	0	N	00	N
99	20230911	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	821	14	2	1.73	376531957	459551	185.11	807	830	802	1049	565	807	819.35	0.20	0	27453	821	814	807	800	793	817	803	161	242	100	480	1	1	160818847	1320	-19.55	3.28	12	0.29	-42.00	250.00	1549	20230710	-47.00	743	20221013	10.50	1549	-47.00	20230710	780	5.26	20230102	1549	-47.00	20230710	743	10.50	20221013	3.67	N	363260	100	160 억		318073	N	N	0	N	00	N
100	20230911	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	821	14	2	1.73	343694559	419462	168.96	807	830	802	1049	565	807	819.37	0.20	0	32766	821	814	807	800	793	817	803	161	242	100	480	1	1	160818847	1320	-19.55	3.28	12	0.26	-42.00	250.00	1549	20230710	-47.00	743	20221013	10.50	1549	-47.00	20230710	780	5.26	20230102	1549	-47.00	20230710	743	10.50	20221013	3.67	N	363260	100	160 억		318073	N	N	0	N	00	N
101	20230911	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	13	2	1.61	320128200	390853	157.44	807	830	802	1049	565	807	819.05	0.20	0	35013	821	814	807	800	793	817	803	161	242	100	480	1	1	160818847	1319	-19.52	3.28	12	0.24	-42.00	250.00	1549	20230710	-47.06	743	20221013	10.36	1549	-47.06	20230710	780	5.13	20230102	1549	-47.06	20230710	743	10.36	20221013	3.67	N	363260	100	160 억		318073	N	N	0	N	00	N
102	20230911	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	816	9	2	1.12	246052705	301059	121.27	807	827	802	1049	565	807	817.29	0.20	0	23866	821	814	807	800	793	817	803	161	242	100	480	1	1	160818847	1312	-19.43	3.26	12	0.19	-42.00	250.00	1549	20230710	-47.32	743	20221013	9.83	1549	-47.32	20230710	780	4.62	20230102	1549	-47.32	20230710	743	9.83	20221013	3.67	N	363260	100	160 억		318073	N	N	0	N	00	N
103	20230911	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	827	20	2	2.48	225392667	275948	111.15	807	827	802	1049	565	807	816.79	0.20	0	28866	821	814	807	800	793	817	803	161	242	100	480	1	1	160818847	1330	-19.69	3.31	12	0.17	-42.00	250.00	1549	20230710	-46.61	743	20221013	11.31	1549	-46.61	20230710	780	6.03	20230102	1549	-46.61	20230710	743	11.31	20221013	3.67	N	363260	100	160 억		318073	N	N	0	N	00	N
104	20230911	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	817	10	2	1.24	141892741	174231	70.18	807	823	802	1049	565	807	814.39	0.20	0	20994	821	814	807	800	793	817	803	161	242	100	480	1	1	160818847	1314	-19.45	3.27	12	0.11	-42.00	250.00	1549	20230710	-47.26	743	20221013	9.96	1549	-47.26	20230710	780	4.74	20230102	1549	-47.26	20230710	743	9.96	20221013	3.67	N	363260	100	160 억		318073	N	N	0	N	00	N
105	20230911	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	809	2	2	0.25	25251185	31404	12.65	807	809	802	1049	565	807	804.08	0.20	0	2477	821	814	807	800	793	817	803	161	242	100	480	1	1	160818847	1301	-19.26	3.24	12	0.02	-42.00	250.00	1549	20230710	-47.77	743	20221013	8.88	1549	-47.77	20230710	780	3.72	20230102	1549	-47.77	20230710	743	8.88	20221013	3.67	N	363260	100	160 억		318073	N	N	0	N	00	N
106	20230908	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	807	5	2	0.62	193224626	239865	28.98	802	814	800	1042	562	802	805.55	0.18	0	26550	832	817	809	794	786	813	790	161	240	100	480	1	1	160818847	1298	-19.21	3.23	12	0.15	-42.00	250.00	1549	20230710	-47.90	743	20221013	8.61	1549	-47.90	20230710	780	3.46	20230102	1549	-47.90	20230710	743	8.61	20221013	3.65	N	363260	100	160 억		291523	N	N	0	N	00	N
107	20230908	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	804	2	2	0.25	185506703	230287	27.82	802	814	800	1042	562	802	805.55	0.18	0	25506	832	817	809	794	786	813	790	161	240	100	480	1	1	160818847	1293	-19.14	3.22	12	0.14	-42.00	250.00	1549	20230710	-48.10	743	20221013	8.21	1549	-48.10	20230710	780	3.08	20230102	1549	-48.10	20230710	743	8.21	20221013	3.65	N	363260	100	160 억		291523	N	N	0	N	00	N
108	20230908	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	810	8	2	1.00	146777421	182211	22.01	802	814	800	1042	562	802	805.54	0.18	0	20356	832	817	809	794	786	813	790	161	240	100	480	1	1	160818847	1303	-19.29	3.24	12	0.11	-42.00	250.00	1549	20230710	-47.71	743	20221013	9.02	1549	-47.71	20230710	780	3.85	20230102	1549	-47.71	20230710	743	9.02	20221013	3.65	N	363260	100	160 억		291523	N	N	0	N	00	N
109	20230908	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	10	2	1.25	126882064	157620	19.04	802	814	800	1042	562	802	804.99	0.18	0	16678	832	817	809	794	786	813	790	161	240	100	480	1	1	160818847	1306	-19.33	3.25	12	0.10	-42.00	250.00	1549	20230710	-47.58	743	20221013	9.29	1549	-47.58	20230710	780	4.10	20230102	1549	-47.58	20230710	743	9.29	20221013	3.65	N	363260	100	160 억		291523	N	N	0	N	00	N
110	20230908	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	812	10	2	1.25	110142123	136953	16.55	802	814	800	1042	562	802	804.23	0.18	0	21184	832	817	809	794	786	813	790	161	240	100	480	1	1	160818847	1306	-19.33	3.25	12	0.09	-42.00	250.00	1549	20230710	-47.58	743	20221013	9.29	1549	-47.58	20230710	780	4.10	20230102	1549	-47.58	20230710	743	9.29	20221013	3.65	N	363260	100	160 억		291523	N	N	0	N	00	N
111	20230908	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	805	3	2	0.37	80703399	100486	12.14	802	810	800	1042	562	802	803.13	0.18	0	10138	832	817	809	794	786	813	790	161	240	100	480	1	1	160818847	1295	-19.17	3.22	12	0.06	-42.00	250.00	1549	20230710	-48.03	743	20221013	8.34	1549	-48.03	20230710	780	3.21	20230102	1549	-48.03	20230710	743	8.34	20221013	3.65	N	363260	100	160 억		291523	N	N	0	N	00	N
112	20230908	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	802	0	3	0.00	65467019	81537	9.85	802	810	800	1042	562	802	802.91	0.18	0	7843	832	817	809	794	786	813	790	161	240	100	480	1	1	160818847	1290	-19.10	3.21	12	0.05	-42.00	250.00	1549	20230710	-48.22	743	20221013	7.94	1549	-48.22	20230710	780	2.82	20230102	1549	-48.22	20230710	743	7.94	20221013	3.65	N	363260	100	160 억		291523	N	N	0	N	00	N
113	20230908	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	807	5	2	0.62	21193214	26364	3.19	802	810	802	1042	562	802	803.87	0.18	0	3393	832	817	809	794	786	813	790	161	240	100	480	1	1	160818847	1298	-19.21	3.23	12	0.02	-42.00	250.00	1549	20230710	-47.90	743	20221013	8.61	1549	-47.90	20230710	780	3.46	20230102	1549	-47.90	20230710	743	8.61	20221013	3.65	N	363260	100	160 억		291523	N	N	0	N	00	N
114	20230907	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	802	-23	5	-2.79	659473162	814434	211.34	820	824	801	1072	578	825	809.74	0.26	0	-124136	842	833	826	817	810	830	814	161	247	100	490	1	1	160818847	1290	-19.10	3.21	12	0.51	-42.00	250.00	1549	20230710	-48.22	743	20221013	7.94	1549	-48.22	20230710	780	2.82	20230102	1549	-48.22	20230710	743	7.94	20221013	3.65	N	363260	100	160 억		415679	N	N	0	N	00	N
115	20230907	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	801	-24	5	-2.91	643770837	794848	206.26	820	824	801	1072	578	825	809.93	0.26	0	-124120	842	833	826	817	810	830	814	161	247	100	490	1	1	160818847	1288	-19.07	3.20	12	0.49	-42.00	250.00	1549	20230710	-48.29	743	20221013	7.81	1549	-48.29	20230710	780	2.69	20230102	1549	-48.29	20230710	743	7.81	20221013	3.65	N	363260	100	160 억		415679	N	N	0	N	00	N
116	20230907	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	803	-22	5	-2.67	560114941	690684	179.23	820	824	803	1072	578	825	810.96	0.26	0	-111074	842	833	826	817	810	830	814	161	247	100	490	1	1	160818847	1291	-19.12	3.21	12	0.43	-42.00	250.00	1549	20230710	-48.16	743	20221013	8.08	1549	-48.16	20230710	780	2.95	20230102	1549	-48.16	20230710	743	8.08	20221013	3.65	N	363260	100	160 억		415679	N	N	0	N	00	N
117	20230907	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	807	-18	5	-2.18	456165695	561523	145.71	820	824	805	1072	578	825	812.37	0.26	0	-85393	842	833	826	817	810	830	814	161	247	100	490	1	1	160818847	1298	-19.21	3.23	12	0.35	-42.00	250.00	1549	20230710	-47.90	743	20221013	8.61	1549	-47.90	20230710	780	3.46	20230102	1549	-47.90	20230710	743	8.61	20221013	3.65	N	363260	100	160 억		415679	N	N	0	N	00	N
118	20230907	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	810	-15	5	-1.82	375421192	461445	119.74	820	824	807	1072	578	825	813.58	0.26	0	-83486	842	833	826	817	810	830	814	161	247	100	490	1	1	160818847	1303	-19.29	3.24	12	0.29	-42.00	250.00	1549	20230710	-47.71	743	20221013	9.02	1549	-47.71	20230710	780	3.85	20230102	1549	-47.71	20230710	743	9.02	20221013	3.65	N	363260	100	160 억		415679	N	N	0	N	00	N
119	20230907	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	811	-14	5	-1.70	312385326	383554	99.53	820	824	810	1072	578	825	814.45	0.26	0	-75294	842	833	826	817	810	830	814	161	247	100	490	1	1	160818847	1304	-19.31	3.24	12	0.24	-42.00	250.00	1549	20230710	-47.64	743	20221013	9.15	1549	-47.64	20230710	780	3.97	20230102	1549	-47.64	20230710	743	9.15	20221013	3.65	N	363260	100	160 억		415679	N	N	0	N	00	N
120	20230907	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	813	-12	5	-1.45	238050080	291904	75.75	820	824	810	1072	578	825	815.51	0.26	0	-40731	842	833	826	817	810	830	814	161	247	100	490	1	1	160818847	1307	-19.36	3.25	12	0.18	-42.00	250.00	1549	20230710	-47.51	743	20221013	9.42	1549	-47.51	20230710	780	4.23	20230102	1549	-47.51	20230710	743	9.42	20221013	3.65	N	363260	100	160 억		415679	N	N	0	N	00	N
121	20230907	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	821	-4	5	-0.48	57305066	69992	18.16	820	824	815	1072	578	825	818.74	0.26	0	-28900	842	833	826	817	810	830	814	161	247	100	490	1	1	160818847	1320	-19.55	3.28	12	0.04	-42.00	250.00	1549	20230710	-47.00	743	20221013	10.50	1549	-47.00	20230710	780	5.26	20230102	1549	-47.00	20230710	743	10.50	20221013	3.65	N	363260	100	160 억		415679	N	N	0	N	00	N
122	20230906	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	825	-4	5	-0.48	313831001	380596	101.75	829	835	819	1077	581	829	824.58	0.26	0	-10298	843	836	828	821	813	832	817	161	248	100	490	1	1	160818847	1327	-19.64	3.30	12	0.24	-42.00	250.00	1549	20230710	-46.74	743	20221013	11.04	1549	-46.74	20230710	780	5.77	20230102	1549	-46.74	20230710	743	11.04	20221013	3.63	N	363260	100	160 억		425977	N	N	0	N	00	N
123	20230906	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	823	-6	5	-0.72	290844658	352697	94.29	829	835	819	1077	581	829	824.63	0.26	0	-9386	843	836	828	821	813	832	817	161	248	100	490	1	1	160818847	1324	-19.60	3.29	12	0.22	-42.00	250.00	1549	20230710	-46.87	743	20221013	10.77	1549	-46.87	20230710	780	5.51	20230102	1549	-46.87	20230710	743	10.77	20221013	3.63	N	363260	100	160 억		425977	N	N	0	N	00	N
124	20230906	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	823	-6	5	-0.72	210244683	254439	68.02	829	835	821	1077	581	829	826.31	0.26	0	-14854	843	836	828	821	813	832	817	161	248	100	490	1	1	160818847	1324	-19.60	3.29	12	0.16	-42.00	250.00	1549	20230710	-46.87	743	20221013	10.77	1549	-46.87	20230710	780	5.51	20230102	1549	-46.87	20230710	743	10.77	20221013	3.63	N	363260	100	160 억		425977	N	N	0	N	00	N
125	20230906	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	825	-4	5	-0.48	186189317	225219	60.21	829	835	823	1077	581	829	826.70	0.26	0	5073	843	836	828	821	813	832	817	161	248	100	490	1	1	160818847	1327	-19.64	3.30	12	0.14	-42.00	250.00	1549	20230710	-46.74	743	20221013	11.04	1549	-46.74	20230710	780	5.77	20230102	1549	-46.74	20230710	743	11.04	20221013	3.63	N	363260	100	160 억		425977	N	N	0	N	00	N
126	20230906	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	830	1	2	0.12	140380222	169727	45.38	829	835	823	1077	581	829	827.09	0.26	0	23837	843	836	828	821	813	832	817	161	248	100	490	1	1	160818847	1335	-19.76	3.32	12	0.11	-42.00	250.00	1549	20230710	-46.42	743	20221013	11.71	1549	-46.42	20230710	780	6.41	20230102	1549	-46.42	20230710	743	11.71	20221013	3.63	N	363260	100	160 억		425977	N	N	0	N	00	N
127	20230906	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	833	4	2	0.48	119633893	144667	38.68	829	835	823	1077	581	829	826.96	0.26	0	26140	843	836	828	821	813	832	817	161	248	100	490	1	1	160818847	1340	-19.83	3.33	12	0.09	-42.00	250.00	1549	20230710	-46.22	743	20221013	12.11	1549	-46.22	20230710	780	6.79	20230102	1549	-46.22	20230710	743	12.11	20221013	3.63	N	363260	100	160 억		425977	N	N	0	N	00	N
128	20230906	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	828	-1	5	-0.12	69225236	83911	22.43	829	831	823	1077	581	829	824.98	0.26	0	-7926	843	836	828	821	813	832	817	161	248	100	490	1	1	160818847	1332	-19.71	3.31	12	0.05	-42.00	250.00	1549	20230710	-46.55	743	20221013	11.44	1549	-46.55	20230710	780	6.15	20230102	1549	-46.55	20230710	743	11.44	20221013	3.63	N	363260	100	160 억		425977	N	N	0	N	00	N
129	20230906	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	829	0	3	0.00	17959397	21749	5.81	829	831	824	1077	581	829	825.76	0.26	0	-16132	843	836	828	821	813	832	817	161	248	100	490	1	1	160818847	1333	-19.74	3.32	12	0.01	-42.00	250.00	1549	20230710	-46.48	743	20221013	11.57	1549	-46.48	20230710	780	6.28	20230102	1549	-46.48	20230710	743	11.57	20221013	3.63	N	363260	100	160 억		425977	N	N	0	N	00	N
130	20230905	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	829	-1	5	-0.12	297690144	360572	78.24	830	835	820	1079	581	830	825.61	0.28	0	-28964	846	837	831	822	816	837	822	161	249	100	490	1	1	160818847	1333	-19.74	3.32	12	0.22	-42.00	250.00	1549	20230710	-46.48	743	20221013	11.57	1549	-46.48	20230710	780	6.28	20230102	1549	-46.48	20230710	743	11.57	20221013	3.60	N	363260	100	160 억		454941	N	N	0	N	00	N
131	20230905	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	828	-2	5	-0.24	287151694	347840	75.48	830	835	820	1079	581	830	825.53	0.28	0	-30299	846	837	831	822	816	837	822	161	249	100	490	1	1	160818847	1332	-19.71	3.31	12	0.22	-42.00	250.00	1549	20230710	-46.55	743	20221013	11.44	1549	-46.55	20230710	780	6.15	20230102	1549	-46.55	20230710	743	11.44	20221013	3.60	N	363260	100	160 억		454941	N	N	0	N	00	N
132	20230905	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	823	-7	5	-0.84	260943364	316061	68.58	830	835	820	1079	581	830	825.61	0.28	0	-30359	846	837	831	822	816	837	822	161	249	100	490	1	1	160818847	1324	-19.60	3.29	12	0.20	-42.00	250.00	1549	20230710	-46.87	743	20221013	10.77	1549	-46.87	20230710	780	5.51	20230102	1549	-46.87	20230710	743	10.77	20221013	3.60	N	363260	100	160 억		454941	N	N	0	N	00	N
133	20230905	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	820	-10	5	-1.20	237286113	287311	62.34	830	835	820	1079	581	830	825.89	0.28	0	-30359	846	837	831	822	816	837	822	161	249	100	490	1	1	160818847	1319	-19.52	3.28	12	0.18	-42.00	250.00	1549	20230710	-47.06	743	20221013	10.36	1549	-47.06	20230710	780	5.13	20230102	1549	-47.06	20230710	743	10.36	20221013	3.60	N	363260	100	160 억		454941	N	N	0	N	00	N
134	20230905	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	825	-5	5	-0.60	152443834	184078	39.94	830	835	824	1079	581	830	828.15	0.28	0	-14233	846	837	831	822	816	837	822	161	249	100	490	1	1	160818847	1327	-19.64	3.30	12	0.11	-42.00	250.00	1549	20230710	-46.74	743	20221013	11.04	1549	-46.74	20230710	780	5.77	20230102	1549	-46.74	20230710	743	11.04	20221013	3.60	N	363260	100	160 억		454941	N	N	0	N	00	N
135	20230905	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	827	-3	5	-0.36	104279614	125736	27.28	830	835	826	1079	581	830	829.35	0.28	0	-629	846	837	831	822	816	837	822	161	249	100	490	1	1	160818847	1330	-19.69	3.31	12	0.08	-42.00	250.00	1549	20230710	-46.61	743	20221013	11.31	1549	-46.61	20230710	780	6.03	20230102	1549	-46.61	20230710	743	11.31	20221013	3.60	N	363260	100	160 억		454941	N	N	0	N	00	N
136	20230905	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	829	-1	5	-0.12	79516304	95794	20.79	830	835	827	1079	581	830	830.08	0.28	0	3735	846	837	831	822	816	837	822	161	249	100	490	1	1	160818847	1333	-19.74	3.32	12	0.06	-42.00	250.00	1549	20230710	-46.48	743	20221013	11.57	1549	-46.48	20230710	780	6.28	20230102	1549	-46.48	20230710	743	11.57	20221013	3.60	N	363260	100	160 억		454941	N	N	0	N	00	N
137	20230905	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	833	3	2	0.36	16856422	20257	4.40	830	834	829	1079	581	830	832.13	0.28	0	7278	846	837	831	822	816	837	822	161	249	100	490	1	1	160818847	1340	-19.83	3.33	12	0.01	-42.00	250.00	1549	20230710	-46.22	743	20221013	12.11	1549	-46.22	20230710	780	6.79	20230102	1549	-46.22	20230710	743	12.11	20221013	3.60	N	363260	100	160 억		454941	N	N	0	N	00	N
138	20230904	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	830	-5	5	-0.60	382193060	459741	53.92	830	840	825	1085	585	835	831.33	0.26	0	35266	867	851	842	826	817	846	821	161	250	100	500	1	1	160818847	1335	-19.76	3.32	12	0.29	-42.00	250.00	1549	20230710	-46.42	743	20221013	11.71	1549	-46.42	20230710	780	6.41	20230102	1549	-46.42	20230710	743	11.71	20221013	3.58	N	363260	100	160 억		419695	N	N	0	N	00	N
139	20230904	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	829	-6	5	-0.72	346373291	416472	48.84	830	840	826	1085	585	835	831.68	0.26	0	34872	867	851	842	826	817	846	821	161	250	100	500	1	1	160818847	1333	-19.74	3.32	12	0.26	-42.00	250.00	1549	20230710	-46.48	743	20221013	11.57	1549	-46.48	20230710	780	6.28	20230102	1549	-46.48	20230710	743	11.57	20221013	3.58	N	363260	100	160 억		419695	N	N	0	N	00	N
140	20230904	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	834	-1	5	-0.12	279427858	335577	39.36	830	840	826	1085	585	835	832.67	0.26	0	32122	867	851	842	826	817	846	821	161	250	100	500	1	1	160818847	1341	-19.86	3.34	12	0.21	-42.00	250.00	1549	20230710	-46.16	743	20221013	12.25	1549	-46.16	20230710	780	6.92	20230102	1549	-46.16	20230710	743	12.25	20221013	3.58	N	363260	100	160 억		419695	N	N	0	N	00	N
141	20230904	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	833	-2	5	-0.24	213178910	255962	30.02	830	840	826	1085	585	835	832.85	0.26	0	43115	867	851	842	826	817	846	821	161	250	100	500	1	1	160818847	1340	-19.83	3.33	12	0.16	-42.00	250.00	1549	20230710	-46.22	743	20221013	12.11	1549	-46.22	20230710	780	6.79	20230102	1549	-46.22	20230710	743	12.11	20221013	3.58	N	363260	100	160 억		419695	N	N	0	N	00	N
142	20230904	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	833	-2	5	-0.24	190643264	228922	26.85	830	840	826	1085	585	835	832.78	0.26	0	43147	867	851	842	826	817	846	821	161	250	100	500	1	1	160818847	1340	-19.83	3.33	12	0.14	-42.00	250.00	1549	20230710	-46.22	743	20221013	12.11	1549	-46.22	20230710	780	6.79	20230102	1549	-46.22	20230710	743	12.11	20221013	3.58	N	363260	100	160 억		419695	N	N	0	N	00	N
143	20230904	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	838	3	2	0.36	170498958	204798	24.02	830	840	826	1085	585	835	832.51	0.26	0	42984	867	851	842	826	817	846	821	161	250	100	500	1	1	160818847	1348	-19.95	3.35	12	0.13	-42.00	250.00	1549	20230710	-45.90	743	20221013	12.79	1549	-45.90	20230710	780	7.44	20230102	1549	-45.90	20230710	743	12.79	20221013	3.58	N	363260	100	160 억		419695	N	N	0	N	00	N
144	20230904	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	838	3	2	0.36	131189988	157669	18.49	830	840	826	1085	585	835	832.04	0.26	0	49432	867	851	842	826	817	846	821	161	250	100	500	1	1	160818847	1348	-19.95	3.35	12	0.10	-42.00	250.00	1549	20230710	-45.90	743	20221013	12.79	1549	-45.90	20230710	780	7.44	20230102	1549	-45.90	20230710	743	12.79	20221013	3.58	N	363260	100	160 억		419695	N	N	0	N	00	N
145	20230904	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	836	1	2	0.12	69862841	84261	9.88	830	836	826	1085	585	835	829.05	0.26	0	21682	867	851	842	826	817	846	821	161	250	100	500	1	1	160818847	1344	-19.90	3.34	12	0.05	-42.00	250.00	1549	20230710	-46.03	743	20221013	12.52	1549	-46.03	20230710	780	7.18	20230102	1549	-46.03	20230710	743	12.52	20221013	3.58	N	363260	100	160 억		419695	N	N	0	N	00	N
146	20230901	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	835	-19	5	-2.22	706003185	837003	19.69	851	858	833	1110	598	854	843.49	0.27	0	-10110	929	891	869	831	809	910	850	161	256	100	510	1	1	160818847	1343	-19.88	3.34	12	0.52	-42.00	250.00	1549	20230710	-46.09	743	20221013	12.38	1549	-46.09	20230710	780	7.05	20230102	1549	-46.09	20230710	743	12.38	20221013	3.55	N	363260	100	160 억		429360	N	N	0	N	00	N
147	20230901	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	837	-17	5	-1.99	655535928	776555	18.27	851	858	834	1110	598	854	844.15	0.27	0	-9051	929	891	869	831	809	910	850	161	256	100	510	1	1	160818847	1346	-19.93	3.35	12	0.48	-42.00	250.00	1549	20230710	-45.97	743	20221013	12.65	1549	-45.97	20230710	780	7.31	20230102	1549	-45.97	20230710	743	12.65	20221013	3.55	N	363260	100	160 억		429360	N	N	0	N	00	N
148	20230901	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	838	-16	5	-1.87	540824764	639482	15.04	851	858	835	1110	598	854	845.71	0.27	0	39925	929	891	869	831	809	910	850	161	256	100	510	1	1	160818847	1348	-19.95	3.35	12	0.40	-42.00	250.00	1549	20230710	-45.90	743	20221013	12.79	1549	-45.90	20230710	780	7.44	20230102	1549	-45.90	20230710	743	12.79	20221013	3.55	N	363260	100	160 억		429360	N	N	0	N	00	N
149	20230901	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	846	-8	5	-0.94	400463713	472250	11.11	851	858	840	1110	598	854	847.98	0.27	0	63306	929	891	869	831	809	910	850	161	256	100	510	1	1	160818847	1361	-20.14	3.38	12	0.29	-42.00	250.00	1549	20230710	-45.38	743	20221013	13.86	1549	-45.38	20230710	780	8.46	20230102	1549	-45.38	20230710	743	13.86	20221013	3.55	N	363260	100	160 억		429360	N	N	0	N	00	N
150	20230901	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	848	-6	5	-0.70	340445414	401420	9.44	851	858	840	1110	598	854	848.09	0.27	0	70936	929	891	869	831	809	910	850	161	256	100	510	1	1	160818847	1364	-20.19	3.39	12	0.25	-42.00	250.00	1549	20230710	-45.26	743	20221013	14.13	1549	-45.26	20230710	780	8.72	20230102	1549	-45.26	20230710	743	14.13	20221013	3.55	N	363260	100	160 억		429360	N	N	0	N	00	N
151	20230901	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	854	0	3	0.00	297576113	350917	8.25	851	858	840	1110	598	854	847.98	0.27	0	83462	929	891	869	831	809	910	850	161	256	100	510	1	1	160818847	1373	-20.33	3.42	12	0.22	-42.00	250.00	1549	20230710	-44.87	743	20221013	14.94	1549	-44.87	20230710	780	9.49	20230102	1549	-44.87	20230710	743	14.94	20221013	3.55	N	363260	100	160 억		429360	N	N	0	N	00	N
152	20230901	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	851	-3	5	-0.35	248073429	292663	6.88	851	858	840	1110	598	854	847.63	0.27	0	79035	929	891	869	831	809	910	850	161	256	100	510	1	1	160818847	1369	-20.26	3.40	12	0.18	-42.00	250.00	1549	20230710	-45.06	743	20221013	14.54	1549	-45.06	20230710	780	9.10	20230102	1549	-45.06	20230710	743	14.54	20221013	3.55	N	363260	100	160 억		429360	N	N	0	N	00	N
153	20230901	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	850	-4	5	-0.47	98167623	116031	2.73	851	858	840	1110	598	854	846.00	0.27	0	34342	929	891	869	831	809	910	850	161	256	100	510	1	1	160818847	1367	-20.24	3.40	12	0.07	-42.00	250.00	1549	20230710	-45.13	743	20221013	14.40	1549	-45.13	20230710	780	8.97	20230102	1549	-45.13	20230710	743	14.40	20221013	3.55	N	363260	100	160 억		429360	N	N	0	N	00	N