KissMeData/397030/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	161213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22050	1450	2	7.04	2361714350	110210	235.60	20300	22050	20300	26750	14450	20600	21426.91	0.52	0	-1852	21533	21066	20683	20216	19833	20875	20025	107	6150	1000	14830	50	1	10704825	2360	-24.07	3.37	12	1.03	-916.00	6549.00	30000	20230811	-26.50	10400	20221013	112.02	30000	-26.50	20230811	16050	37.38	20230103	30000	-26.50	20230811	10400	112.02	20221013	4.17	N	397030	1000	107 억		56190	N	N	0	N	00	N
3	20230927	151226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21950	1350	2	6.55	2268260100	105968	226.53	20300	22050	20300	26750	14450	20600	21405.14	0.52	0	-878	21533	21066	20683	20216	19833	20875	20025	107	6150	1000	14830	50	1	10704825	2350	-23.96	3.35	12	0.99	-916.00	6549.00	30000	20230811	-26.83	10400	20221013	111.06	30000	-26.83	20230811	16050	36.76	20230103	30000	-26.83	20230811	10400	111.06	20221013	4.17	N	397030	1000	107 억		56190	N	N	0	N	00	N
4	20230927	141227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22000	1400	2	6.80	1800565250	84655	180.97	20300	22050	20300	26750	14450	20600	21269.45	0.52	0	5088	21533	21066	20683	20216	19833	20875	20025	107	6150	1000	14830	50	1	10704825	2355	-24.02	3.36	12	0.79	-916.00	6549.00	30000	20230811	-26.67	10400	20221013	111.54	30000	-26.67	20230811	16050	37.07	20230103	30000	-26.67	20230811	10400	111.54	20221013	4.17	N	397030	1000	107 억		56190	N	N	0	N	00	N
5	20230927	131210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	500	2	2.43	1098738100	52339	111.89	20300	21450	20300	26750	14450	20600	20992.72	0.52	0	5963	21533	21066	20683	20216	19833	20875	20025	107	6150	1000	14830	50	1	10704825	2259	-23.03	3.22	12	0.49	-916.00	6549.00	30000	20230811	-29.67	10400	20221013	102.88	30000	-29.67	20230811	16050	31.46	20230103	30000	-29.67	20230811	10400	102.88	20221013	4.17	N	397030	1000	107 억		56190	N	N	0	N	00	N
6	20230927	121207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	450	2	2.18	1001051450	47692	101.95	20300	21450	20300	26750	14450	20600	20989.92	0.52	0	5085	21533	21066	20683	20216	19833	20875	20025	107	6150	1000	14830	50	1	10704825	2253	-22.98	3.21	12	0.45	-916.00	6549.00	30000	20230811	-29.83	10400	20221013	102.40	30000	-29.83	20230811	16050	31.15	20230103	30000	-29.83	20230811	10400	102.40	20221013	4.17	N	397030	1000	107 억		56190	N	N	0	N	00	N
7	20230927	111220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	500	2	2.43	959625050	45722	97.74	20300	21450	20300	26750	14450	20600	20988.26	0.52	0	5967	21533	21066	20683	20216	19833	20875	20025	107	6150	1000	14830	50	1	10704825	2259	-23.03	3.22	12	0.43	-916.00	6549.00	30000	20230811	-29.67	10400	20221013	102.88	30000	-29.67	20230811	16050	31.46	20230103	30000	-29.67	20230811	10400	102.88	20221013	4.17	N	397030	1000	107 억		56190	N	N	0	N	00	N
8	20230927	101213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21350	750	2	3.64	759332050	36296	77.59	20300	21450	20300	26750	14450	20600	20920.54	0.52	0	8291	21533	21066	20683	20216	19833	20875	20025	107	6150	1000	14830	50	1	10704825	2285	-23.31	3.26	12	0.34	-916.00	6549.00	30000	20230811	-28.83	10400	20221013	105.29	30000	-28.83	20230811	16050	33.02	20230103	30000	-28.83	20230811	10400	105.29	20221013	4.17	N	397030	1000	107 억		56190	N	N	0	N	00	N
9	20230927	091233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	600	2	2.91	232154350	11261	24.07	20300	21200	20300	26750	14450	20600	20615.78	0.52	0	3566	21533	21066	20683	20216	19833	20875	20025	107	6150	1000	14830	50	1	10704825	2269	-23.14	3.24	12	0.11	-916.00	6549.00	30000	20230811	-29.33	10400	20221013	103.85	30000	-29.33	20230811	16050	32.09	20230103	30000	-29.33	20230811	10400	103.85	20221013	4.17	N	397030	1000	107 억		56190	N	N	0	N	00	N
10	20230926	161210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20600	-200	5	-0.96	950780650	46003	78.06	20900	21150	20300	27000	14600	20800	20667.80	0.60	0	-8446	21600	21200	20800	20400	20000	21400	20600	107	6200	1000	14970	50	1	10704825	2205	-22.49	3.15	12	0.43	-916.00	6549.00	30000	20230811	-31.33	10400	20221013	98.08	30000	-31.33	20230811	16050	28.35	20230103	30000	-31.33	20230811	10400	98.08	20221013	4.53	N	397030	1000	107 억		64636	N	N	0	N	00	N
11	20230926	151209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20600	-200	5	-0.96	908830200	43966	74.60	20900	21150	20300	27000	14600	20800	20671.21	0.60	0	-8316	21600	21200	20800	20400	20000	21400	20600	107	6200	1000	14970	50	1	10704825	2205	-22.49	3.15	12	0.41	-916.00	6549.00	30000	20230811	-31.33	10400	20221013	98.08	30000	-31.33	20230811	16050	28.35	20230103	30000	-31.33	20230811	10400	98.08	20221013	4.53	N	397030	1000	107 억		64636	N	N	0	N	00	N
12	20230926	141200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	-400	5	-1.92	786244950	38024	64.52	20900	21150	20300	27000	14600	20800	20677.60	0.60	0	-7227	21600	21200	20800	20400	20000	21400	20600	107	6200	1000	14970	50	1	10704825	2184	-22.27	3.11	12	0.36	-916.00	6549.00	30000	20230811	-32.00	10400	20221013	96.15	30000	-32.00	20230811	16050	27.10	20230103	30000	-32.00	20230811	10400	96.15	20221013	4.53	N	397030	1000	107 억		64636	N	N	0	N	00	N
13	20230926	131204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	-400	5	-1.92	604930950	29172	49.50	20900	21150	20400	27000	14600	20800	20736.70	0.60	0	-8520	21600	21200	20800	20400	20000	21400	20600	107	6200	1000	14970	50	1	10704825	2184	-22.27	3.11	12	0.27	-916.00	6549.00	30000	20230811	-32.00	10400	20221013	96.15	30000	-32.00	20230811	16050	27.10	20230103	30000	-32.00	20230811	10400	96.15	20221013	4.53	N	397030	1000	107 억		64636	N	N	0	N	00	N
14	20230926	121213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	-50	5	-0.24	461456200	22204	37.68	20900	21150	20600	27000	14600	20800	20782.57	0.60	0	-7507	21600	21200	20800	20400	20000	21400	20600	107	6200	1000	14970	50	1	10704825	2221	-22.65	3.17	12	0.21	-916.00	6549.00	30000	20230811	-30.83	10400	20221013	99.52	30000	-30.83	20230811	16050	29.28	20230103	30000	-30.83	20230811	10400	99.52	20221013	4.53	N	397030	1000	107 억		64636	N	N	0	N	00	N
15	20230926	111203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	387822850	18648	31.64	20900	21150	20600	27000	14600	20800	20797.02	0.60	0	-6605	21600	21200	20800	20400	20000	21400	20600	107	6200	1000	14970	50	1	10704825	2211	-22.54	3.15	12	0.17	-916.00	6549.00	30000	20230811	-31.17	10400	20221013	98.56	30000	-31.17	20230811	16050	28.66	20230103	30000	-31.17	20230811	10400	98.56	20221013	4.53	N	397030	1000	107 억		64636	N	N	0	N	00	N
16	20230926	101206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	0	3	0.00	309777150	14875	25.24	20900	21150	20600	27000	14600	20800	20825.35	0.60	0	-5261	21600	21200	20800	20400	20000	21400	20600	107	6200	1000	14970	50	1	10704825	2227	-22.71	3.18	12	0.14	-916.00	6549.00	30000	20230811	-30.67	10400	20221013	100.00	30000	-30.67	20230811	16050	29.60	20230103	30000	-30.67	20230811	10400	100.00	20221013	4.53	N	397030	1000	107 억		64636	N	N	0	N	00	N
17	20230926	091207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	100	2	0.48	39235350	1880	3.19	20900	21050	20700	27000	14600	20800	20869.87	0.60	0	-1009	21600	21200	20800	20400	20000	21400	20600	107	6200	1000	14970	50	1	10704825	2237	-22.82	3.19	12	0.02	-916.00	6549.00	30000	20230811	-30.33	10400	20221013	100.96	30000	-30.33	20230811	16050	30.22	20230103	30000	-30.33	20230811	10400	100.96	20221013	4.53	N	397030	1000	107 억		64636	N	N	0	N	00	N
18	20230925	161211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	100	2	0.48	1223085000	58713	53.48	20400	21200	20400	26900	14500	20700	20831.59	0.64	0	-3918	21733	21216	20783	20266	19833	21175	20225	107	6200	1000	14900	50	1	10704825	2227	-22.71	3.18	12	0.55	-916.00	6549.00	30000	20230811	-30.67	10400	20221013	100.00	30000	-30.67	20230811	16050	29.60	20230103	30000	-30.67	20230811	10400	100.00	20221013	4.64	N	397030	1000	107 억		68488	N	N	0	N	00	N
19	20230925	151213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20600	-100	5	-0.48	1172680350	56280	51.26	20400	21200	20400	26900	14500	20700	20836.54	0.64	0	-3757	21733	21216	20783	20266	19833	21175	20225	107	6200	1000	14900	50	1	10704825	2205	-22.49	3.15	12	0.53	-916.00	6549.00	30000	20230811	-31.33	10400	20221013	98.08	30000	-31.33	20230811	16050	28.35	20230103	30000	-31.33	20230811	10400	98.08	20221013	4.64	N	397030	1000	107 억		68488	N	N	0	N	00	N
20	20230925	141153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	50	2	0.24	1021618650	48971	44.60	20400	21200	20400	26900	14500	20700	20861.71	0.64	0	-3797	21733	21216	20783	20266	19833	21175	20225	107	6200	1000	14900	50	1	10704825	2221	-22.65	3.17	12	0.46	-916.00	6549.00	30000	20230811	-30.83	10400	20221013	99.52	30000	-30.83	20230811	16050	29.28	20230103	30000	-30.83	20230811	10400	99.52	20221013	4.64	N	397030	1000	107 억		68488	N	N	0	N	00	N
21	20230925	131159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	100	2	0.48	960950800	46050	41.94	20400	21200	20400	26900	14500	20700	20867.55	0.64	0	-3106	21733	21216	20783	20266	19833	21175	20225	107	6200	1000	14900	50	1	10704825	2227	-22.71	3.18	12	0.43	-916.00	6549.00	30000	20230811	-30.67	10400	20221013	100.00	30000	-30.67	20230811	16050	29.60	20230103	30000	-30.67	20230811	10400	100.00	20221013	4.64	N	397030	1000	107 억		68488	N	N	0	N	00	N
22	20230925	121204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	0	3	0.00	772877650	37023	33.72	20400	21200	20400	26900	14500	20700	20875.61	0.64	0	-633	21733	21216	20783	20266	19833	21175	20225	107	6200	1000	14900	50	1	10704825	2216	-22.60	3.16	12	0.35	-916.00	6549.00	30000	20230811	-31.00	10400	20221013	99.04	30000	-31.00	20230811	16050	28.97	20230103	30000	-31.00	20230811	10400	99.04	20221013	4.64	N	397030	1000	107 억		68488	N	N	0	N	00	N
23	20230925	111159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	0	3	0.00	635602000	30363	27.65	20400	21200	20400	26900	14500	20700	20933.44	0.64	0	-966	21733	21216	20783	20266	19833	21175	20225	107	6200	1000	14900	50	1	10704825	2216	-22.60	3.16	12	0.28	-916.00	6549.00	30000	20230811	-31.00	10400	20221013	99.04	30000	-31.00	20230811	16050	28.97	20230103	30000	-31.00	20230811	10400	99.04	20221013	4.64	N	397030	1000	107 억		68488	N	N	0	N	00	N
24	20230925	101203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	150	2	0.72	531419300	25346	23.09	20400	21200	20400	26900	14500	20700	20966.59	0.64	0	194	21733	21216	20783	20266	19833	21175	20225	107	6200	1000	14900	50	1	10704825	2232	-22.76	3.18	12	0.24	-916.00	6549.00	30000	20230811	-30.50	10400	20221013	100.48	30000	-30.50	20230811	16050	29.91	20230103	30000	-30.50	20230811	10400	100.48	20221013	4.64	N	397030	1000	107 억		68488	N	N	0	N	00	N
25	20230925	091157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	350	2	1.69	123348600	5925	5.40	20400	21050	20400	26900	14500	20700	20818.33	0.64	0	-205	21733	21216	20783	20266	19833	21175	20225	107	6200	1000	14900	50	1	10704825	2253	-22.98	3.21	12	0.06	-916.00	6549.00	30000	20230811	-29.83	10400	20221013	102.40	30000	-29.83	20230811	16050	31.15	20230103	30000	-29.83	20230811	10400	102.40	20221013	4.64	N	397030	1000	107 억		68488	N	N	0	N	00	N
26	20230922	161240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	-150	5	-0.72	2274796400	109246	81.54	20700	21300	20350	27100	14600	20850	20823.00	0.41	0	28039	23083	21966	21333	20216	19583	21650	19900	107	6250	1000	15010	50	1	10704825	2216	-22.60	3.16	12	1.02	-916.00	6549.00	30000	20230811	-31.00	10400	20221013	99.04	30000	-31.00	20230811	16050	28.97	20230103	30000	-31.00	20230811	10400	99.04	20221013	4.69	N	397030	1000	107 억		43566	N	N	0	N	00	N
27	20230922	151237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	-300	5	-1.44	1999689300	95923	71.60	20700	21300	20350	27100	14600	20850	20846.81	0.41	0	17265	23083	21966	21333	20216	19583	21650	19900	107	6250	1000	15010	50	1	10704825	2200	-22.43	3.14	12	0.90	-916.00	6549.00	30000	20230811	-31.50	10400	20221013	97.60	30000	-31.50	20230811	16050	28.04	20230103	30000	-31.50	20230811	10400	97.60	20221013	4.69	N	397030	1000	107 억		43566	N	N	0	N	00	N
28	20230922	141234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	250	2	1.20	1342307750	64248	47.95	20700	21300	20350	27100	14600	20850	20892.73	0.41	0	5847	23083	21966	21333	20216	19583	21650	19900	107	6250	1000	15010	50	1	10704825	2259	-23.03	3.22	12	0.60	-916.00	6549.00	30000	20230811	-29.67	10400	20221013	102.88	30000	-29.67	20230811	16050	31.46	20230103	30000	-29.67	20230811	10400	102.88	20221013	4.69	N	397030	1000	107 억		43566	N	N	0	N	00	N
29	20230922	131117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-50	5	-0.24	1081377800	51743	38.62	20700	21300	20350	27100	14600	20850	20899.21	0.41	0	692	23083	21966	21333	20216	19583	21650	19900	107	6250	1000	15010	50	1	10704825	2227	-22.71	3.18	12	0.48	-916.00	6549.00	30000	20230811	-30.67	10400	20221013	100.00	30000	-30.67	20230811	16050	29.60	20230103	30000	-30.67	20230811	10400	100.00	20221013	4.69	N	397030	1000	107 억		43566	N	N	0	N	00	N
30	20230922	121115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	50	2	0.24	931826950	44586	33.28	20700	21300	20350	27100	14600	20850	20899.76	0.41	0	2753	23083	21966	21333	20216	19583	21650	19900	107	6250	1000	15010	50	1	10704825	2237	-22.82	3.19	12	0.42	-916.00	6549.00	30000	20230811	-30.33	10400	20221013	100.96	30000	-30.33	20230811	16050	30.22	20230103	30000	-30.33	20230811	10400	100.96	20221013	4.69	N	397030	1000	107 억		43566	N	N	0	N	00	N
31	20230922	111110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	100	2	0.48	701306050	33665	25.13	20700	21200	20350	27100	14600	20850	20831.80	0.41	0	5751	23083	21966	21333	20216	19583	21650	19900	107	6250	1000	15010	50	1	10704825	2243	-22.87	3.20	12	0.31	-916.00	6549.00	30000	20230811	-30.17	10400	20221013	101.44	30000	-30.17	20230811	16050	30.53	20230103	30000	-30.17	20230811	10400	101.44	20221013	4.69	N	397030	1000	107 억		43566	N	N	0	N	00	N
32	20230922	101107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-200	5	-0.96	631984550	30346	22.65	20700	21200	20350	27100	14600	20850	20825.80	0.41	0	3984	23083	21966	21333	20216	19583	21650	19900	107	6250	1000	15010	50	1	10704825	2211	-22.54	3.15	12	0.28	-916.00	6549.00	30000	20230811	-31.17	10400	20221013	98.56	30000	-31.17	20230811	16050	28.66	20230103	30000	-31.17	20230811	10400	98.56	20221013	4.69	N	397030	1000	107 억		43566	N	N	0	N	00	N
33	20230922	091108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	150	2	0.72	176158400	8515	6.36	20700	21150	20350	27100	14600	20850	20684.11	0.41	0	3070	23083	21966	21333	20216	19583	21650	19900	107	6250	1000	15010	50	1	10704825	2248	-22.93	3.21	12	0.08	-916.00	6549.00	30000	20230811	-30.00	10400	20221013	101.92	30000	-30.00	20230811	16050	30.84	20230103	30000	-30.00	20230811	10400	101.92	20221013	4.69	N	397030	1000	107 억		43566	N	N	0	N	00	N
34	20230921	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-1450	5	-6.50	2834702050	133146	112.11	21850	22450	20700	28950	15650	22300	21290.90	0.27	0	12361	24666	23482	22816	21632	20966	23150	21300	107	6650	1000	16050	50	1	10704825	2232	-22.76	3.18	12	1.24	-916.00	6549.00	30000	20230811	-30.50	10400	20221013	100.48	30000	-30.50	20230811	16050	29.91	20230103	30000	-30.50	20230811	10400	100.48	20221013	4.62	N	397030	1000	107 억		28765	N	N	0	N	00	N
35	20230921	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-1200	5	-5.38	2650800150	124335	104.69	21850	22450	20750	28950	15650	22300	21319.82	0.27	0	12322	24666	23482	22816	21632	20966	23150	21300	107	6650	1000	16050	50	1	10704825	2259	-23.03	3.22	12	1.16	-916.00	6549.00	30000	20230811	-29.67	10400	20221013	102.88	30000	-29.67	20230811	16050	31.46	20230103	30000	-29.67	20230811	10400	102.88	20221013	4.62	N	397030	1000	107 억		28765	N	N	0	N	00	N
36	20230921	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-1350	5	-6.05	2231489200	104303	87.83	21850	22450	20800	28950	15650	22300	21394.30	0.27	0	9979	24666	23482	22816	21632	20966	23150	21300	107	6650	1000	16050	50	1	10704825	2243	-22.87	3.20	12	0.97	-916.00	6549.00	30000	20230811	-30.17	10400	20221013	101.44	30000	-30.17	20230811	16050	30.53	20230103	30000	-30.17	20230811	10400	101.44	20221013	4.62	N	397030	1000	107 억		28765	N	N	0	N	00	N
37	20230921	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-1400	5	-6.28	1843645050	85860	72.30	21850	22450	20800	28950	15650	22300	21472.69	0.27	0	6067	24666	23482	22816	21632	20966	23150	21300	107	6650	1000	16050	50	1	10704825	2237	-22.82	3.19	12	0.80	-916.00	6549.00	30000	20230811	-30.33	10400	20221013	100.96	30000	-30.33	20230811	16050	30.22	20230103	30000	-30.33	20230811	10400	100.96	20221013	4.62	N	397030	1000	107 억		28765	N	N	0	N	00	N
38	20230921	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-1100	5	-4.93	1465543850	67880	57.16	21850	22450	21100	28950	15650	22300	21590.22	0.27	0	3227	24666	23482	22816	21632	20966	23150	21300	107	6650	1000	16050	50	1	10704825	2269	-23.14	3.24	12	0.63	-916.00	6549.00	30000	20230811	-29.33	10400	20221013	103.85	30000	-29.33	20230811	16050	32.09	20230103	30000	-29.33	20230811	10400	103.85	20221013	4.62	N	397030	1000	107 억		28765	N	N	0	N	00	N
39	20230921	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	-900	5	-4.04	1109784850	51120	43.04	21850	22450	21350	28950	15650	22300	21709.41	0.27	0	-943	24666	23482	22816	21632	20966	23150	21300	107	6650	1000	16050	50	1	10704825	2291	-23.36	3.27	12	0.48	-916.00	6549.00	30000	20230811	-28.67	10400	20221013	105.77	30000	-28.67	20230811	16050	33.33	20230103	30000	-28.67	20230811	10400	105.77	20221013	4.62	N	397030	1000	107 억		28765	N	N	0	N	00	N
40	20230921	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-650	5	-2.91	639698050	29248	24.63	21850	22450	21550	28950	15650	22300	21871.51	0.27	0	1851	24666	23482	22816	21632	20966	23150	21300	107	6650	1000	16050	50	1	10704825	2318	-23.64	3.31	12	0.27	-916.00	6549.00	30000	20230811	-27.83	10400	20221013	108.17	30000	-27.83	20230811	16050	34.89	20230103	30000	-27.83	20230811	10400	108.17	20221013	4.62	N	397030	1000	107 억		28765	N	N	0	N	00	N
41	20230921	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-150	5	-0.67	124870800	5702	4.80	21850	22200	21650	28950	15650	22300	21899.47	0.27	0	2187	24666	23482	22816	21632	20966	23150	21300	107	6650	1000	16050	50	1	10704825	2371	-24.18	3.38	12	0.05	-916.00	6549.00	30000	20230811	-26.17	10400	20221013	112.98	30000	-26.17	20230811	16050	38.01	20230103	30000	-26.17	20230811	10400	112.98	20221013	4.62	N	397030	1000	107 억		28765	N	N	0	N	00	N
42	20230920	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-1500	5	-6.30	2684148400	118131	140.05	24000	24000	22150	30900	16700	23800	22721.11	0.55	0	-32695	24566	24182	23566	23182	22566	23875	22875	107	7100	1000	17130	50	1	10704825	2387	-24.34	3.41	12	1.10	-916.00	6549.00	30000	20230811	-25.67	10400	20221013	114.42	30000	-25.67	20230811	16050	38.94	20230103	30000	-25.67	20230811	10400	114.42	20221013	4.61	N	397030	1000	107 억		58409	N	N	0	N	00	N
43	20230920	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	-1400	5	-5.88	2564204850	112758	133.68	24000	24000	22150	30900	16700	23800	22739.27	0.55	0	-32168	24566	24182	23566	23182	22566	23875	22875	107	7100	1000	17130	50	1	10704825	2398	-24.45	3.42	12	1.05	-916.00	6549.00	30000	20230811	-25.33	10400	20221013	115.38	30000	-25.33	20230811	16050	39.56	20230103	30000	-25.33	20230811	10400	115.38	20221013	4.61	N	397030	1000	107 억		58409	N	N	0	N	00	N
44	20230920	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-1500	5	-6.30	2353700000	103351	122.52	24000	24000	22150	30900	16700	23800	22772.25	0.55	0	-29619	24566	24182	23566	23182	22566	23875	22875	107	7100	1000	17130	50	1	10704825	2387	-24.34	3.41	12	0.97	-916.00	6549.00	30000	20230811	-25.67	10400	20221013	114.42	30000	-25.67	20230811	16050	38.94	20230103	30000	-25.67	20230811	10400	114.42	20221013	4.61	N	397030	1000	107 억		58409	N	N	0	N	00	N
45	20230920	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	-1400	5	-5.88	2008700300	87874	104.18	24000	24000	22300	30900	16700	23800	22857.14	0.55	0	-25547	24566	24182	23566	23182	22566	23875	22875	107	7100	1000	17130	50	1	10704825	2398	-24.45	3.42	12	0.82	-916.00	6549.00	30000	20230811	-25.33	10400	20221013	115.38	30000	-25.33	20230811	16050	39.56	20230103	30000	-25.33	20230811	10400	115.38	20221013	4.61	N	397030	1000	107 억		58409	N	N	0	N	00	N
46	20230920	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-1050	5	-4.41	1512554750	65818	78.03	24000	24000	22650	30900	16700	23800	22978.86	0.55	0	-20409	24566	24182	23566	23182	22566	23875	22875	107	7100	1000	17130	50	1	10704825	2435	-24.84	3.47	12	0.61	-916.00	6549.00	30000	20230811	-24.17	10400	20221013	118.75	30000	-24.17	20230811	16050	41.74	20230103	30000	-24.17	20230811	10400	118.75	20221013	4.61	N	397030	1000	107 억		58409	N	N	0	N	00	N
47	20230920	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-1000	5	-4.20	1314255050	57093	67.69	24000	24000	22650	30900	16700	23800	23017.34	0.55	0	-16863	24566	24182	23566	23182	22566	23875	22875	107	7100	1000	17130	50	1	10704825	2441	-24.89	3.48	12	0.53	-916.00	6549.00	30000	20230811	-24.00	10400	20221013	119.23	30000	-24.00	20230811	16050	42.06	20230103	30000	-24.00	20230811	10400	119.23	20221013	4.61	N	397030	1000	107 억		58409	N	N	0	N	00	N
48	20230920	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-800	5	-3.36	1103631400	47888	56.77	24000	24000	22650	30900	16700	23800	23043.55	0.55	0	-14748	24566	24182	23566	23182	22566	23875	22875	107	7100	1000	17130	50	1	10704825	2462	-25.11	3.51	12	0.45	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.61	N	397030	1000	107 억		58409	N	N	0	N	00	N
49	20230920	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	-450	5	-1.89	222594650	9443	11.19	24000	24000	23350	30900	16700	23800	23568.50	0.55	0	-6667	24566	24182	23566	23182	22566	23875	22875	107	7100	1000	17130	50	1	10704825	2500	-25.49	3.57	12	0.09	-916.00	6549.00	30000	20230811	-22.17	10400	20221013	124.52	30000	-22.17	20230811	16050	45.48	20230103	30000	-22.17	20230811	10400	124.52	20221013	4.61	N	397030	1000	107 억		58409	N	N	0	N	00	N
50	20230919	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	-50	5	-0.21	1925274150	82398	40.84	23900	23950	22950	31000	16700	23850	23362.54	0.66	0	-12066	25350	24600	23600	22850	21850	24975	23225	107	7150	1000	17170	50	1	10704825	2548	-25.98	3.63	12	0.77	-916.00	6549.00	30000	20230811	-20.67	10400	20221013	128.85	30000	-20.67	20230811	16050	48.29	20230103	30000	-20.67	20230811	10400	128.85	20221013	4.65	N	397030	1000	107 억		70403	N	N	0	N	00	N
51	20230919	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	-300	5	-1.26	1766055700	75695	37.51	23900	23950	22950	31000	16700	23850	23329.94	0.66	0	-12466	25350	24600	23600	22850	21850	24975	23225	107	7150	1000	17170	50	1	10704825	2521	-25.71	3.60	12	0.71	-916.00	6549.00	30000	20230811	-21.50	10400	20221013	126.44	30000	-21.50	20230811	16050	46.73	20230103	30000	-21.50	20230811	10400	126.44	20221013	4.65	N	397030	1000	107 억		70403	N	N	0	N	00	N
52	20230919	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-350	5	-1.47	1537345450	65950	32.68	23900	23950	22950	31000	16700	23850	23309.26	0.66	0	-12762	25350	24600	23600	22850	21850	24975	23225	107	7150	1000	17170	50	1	10704825	2516	-25.66	3.59	12	0.62	-916.00	6549.00	30000	20230811	-21.67	10400	20221013	125.96	30000	-21.67	20230811	16050	46.42	20230103	30000	-21.67	20230811	10400	125.96	20221013	4.65	N	397030	1000	107 억		70403	N	N	0	N	00	N
53	20230919	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-750	5	-3.14	1383752900	59367	29.42	23900	23950	22950	31000	16700	23850	23306.77	0.66	0	-12159	25350	24600	23600	22850	21850	24975	23225	107	7150	1000	17170	50	1	10704825	2473	-25.22	3.53	12	0.55	-916.00	6549.00	30000	20230811	-23.00	10400	20221013	122.12	30000	-23.00	20230811	16050	43.93	20230103	30000	-23.00	20230811	10400	122.12	20221013	4.65	N	397030	1000	107 억		70403	N	N	0	N	00	N
54	20230919	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-750	5	-3.14	1271885000	54534	27.03	23900	23950	22950	31000	16700	23850	23321.00	0.66	0	-11801	25350	24600	23600	22850	21850	24975	23225	107	7150	1000	17170	50	1	10704825	2473	-25.22	3.53	12	0.51	-916.00	6549.00	30000	20230811	-23.00	10400	20221013	122.12	30000	-23.00	20230811	16050	43.93	20230103	30000	-23.00	20230811	10400	122.12	20221013	4.65	N	397030	1000	107 억		70403	N	N	0	N	00	N
55	20230919	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-700	5	-2.94	1154878500	49483	24.52	23900	23950	22950	31000	16700	23850	23336.99	0.66	0	-9709	25350	24600	23600	22850	21850	24975	23225	107	7150	1000	17170	50	1	10704825	2478	-25.27	3.53	12	0.46	-916.00	6549.00	30000	20230811	-22.83	10400	20221013	122.60	30000	-22.83	20230811	16050	44.24	20230103	30000	-22.83	20230811	10400	122.60	20221013	4.65	N	397030	1000	107 억		70403	N	N	0	N	00	N
56	20230919	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-550	5	-2.31	873885500	37333	18.50	23900	23950	22950	31000	16700	23850	23405.67	0.66	0	-11567	25350	24600	23600	22850	21850	24975	23225	107	7150	1000	17170	50	1	10704825	2494	-25.44	3.56	12	0.35	-916.00	6549.00	30000	20230811	-22.33	10400	20221013	124.04	30000	-22.33	20230811	16050	45.17	20230103	30000	-22.33	20230811	10400	124.04	20221013	4.65	N	397030	1000	107 억		70403	N	N	0	N	00	N
57	20230919	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	-400	5	-1.68	421369200	17938	8.89	23900	23950	22950	31000	16700	23850	23486.58	0.66	0	-5643	25350	24600	23600	22850	21850	24975	23225	107	7150	1000	17170	50	1	10704825	2510	-25.60	3.58	12	0.17	-916.00	6549.00	30000	20230811	-21.83	10400	20221013	125.48	30000	-21.83	20230811	16050	46.11	20230103	30000	-21.83	20230811	10400	125.48	20221013	4.65	N	397030	1000	107 억		70403	N	N	0	N	00	N
58	20230918	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	950	2	4.15	4783707800	201087	225.45	22900	24350	22600	29750	16050	22900	23790.96	0.51	0	15503	24433	23666	23133	22366	21833	23400	22100	107	6850	1000	16480	50	1	10704825	2553	-26.04	3.64	12	1.88	-916.00	6549.00	30000	20230811	-20.50	10400	20221013	129.33	30000	-20.50	20230811	16050	48.60	20230103	30000	-20.50	20230811	10400	129.33	20221013	4.65	N	397030	1000	107 억		54300	N	N	0	N	00	N
59	20230918	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	700	2	3.06	4610520150	193783	217.26	22900	24350	22600	29750	16050	22900	23794.20	0.51	0	16862	24433	23666	23133	22366	21833	23400	22100	107	6850	1000	16480	50	1	10704825	2526	-25.76	3.60	12	1.81	-916.00	6549.00	30000	20230811	-21.33	10400	20221013	126.92	30000	-21.33	20230811	16050	47.04	20230103	30000	-21.33	20230811	10400	126.92	20221013	4.65	N	397030	1000	107 억		54300	N	N	0	N	00	N
60	20230918	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	850	2	3.71	3895818200	163790	183.63	22900	24350	22600	29750	16050	22900	23787.81	0.51	0	17456	24433	23666	23133	22366	21833	23400	22100	107	6850	1000	16480	50	1	10704825	2542	-25.93	3.63	12	1.53	-916.00	6549.00	30000	20230811	-20.83	10400	20221013	128.37	30000	-20.83	20230811	16050	47.98	20230103	30000	-20.83	20230811	10400	128.37	20221013	4.65	N	397030	1000	107 억		54300	N	N	0	N	00	N
61	20230918	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	950	2	4.15	3576911400	150339	168.55	22900	24350	22600	29750	16050	22900	23794.91	0.51	0	17587	24433	23666	23133	22366	21833	23400	22100	107	6850	1000	16480	50	1	10704825	2553	-26.04	3.64	12	1.40	-916.00	6549.00	30000	20230811	-20.50	10400	20221013	129.33	30000	-20.50	20230811	16050	48.60	20230103	30000	-20.50	20230811	10400	129.33	20221013	4.65	N	397030	1000	107 억		54300	N	N	0	N	00	N
62	20230918	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	1200	2	5.24	3229993900	135734	152.18	22900	24350	22600	29750	16050	22900	23799.39	0.51	0	17302	24433	23666	23133	22366	21833	23400	22100	107	6850	1000	16480	50	1	10704825	2580	-26.31	3.68	12	1.27	-916.00	6549.00	30000	20230811	-19.67	10400	20221013	131.73	30000	-19.67	20230811	16050	50.16	20230103	30000	-19.67	20230811	10400	131.73	20221013	4.65	N	397030	1000	107 억		54300	N	N	0	N	00	N
63	20230918	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	1200	2	5.24	2842174200	119608	134.10	22900	24350	22600	29750	16050	22900	23765.57	0.51	0	15778	24433	23666	23133	22366	21833	23400	22100	107	6850	1000	16480	50	1	10704825	2580	-26.31	3.68	12	1.12	-916.00	6549.00	30000	20230811	-19.67	10400	20221013	131.73	30000	-19.67	20230811	16050	50.16	20230103	30000	-19.67	20230811	10400	131.73	20221013	4.65	N	397030	1000	107 억		54300	N	N	0	N	00	N
64	20230918	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	1250	2	5.46	1800118100	76372	85.62	22900	24150	22600	29750	16050	22900	23574.25	0.51	0	13840	24433	23666	23133	22366	21833	23400	22100	107	6850	1000	16480	50	1	10704825	2585	-26.36	3.69	12	0.71	-916.00	6549.00	30000	20230811	-19.50	10400	20221013	132.21	30000	-19.50	20230811	16050	50.47	20230103	30000	-19.50	20230811	10400	132.21	20221013	4.65	N	397030	1000	107 억		54300	N	N	0	N	00	N
65	20230918	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-150	5	-0.66	161670100	7069	7.93	22900	23000	22700	29750	16050	22900	22868.34	0.51	0	-2	24433	23666	23133	22366	21833	23400	22100	107	6850	1000	16480	50	1	10704825	2435	-24.84	3.47	12	0.07	-916.00	6549.00	30000	20230811	-24.17	10400	20221013	118.75	30000	-24.17	20230811	16050	41.74	20230103	30000	-24.17	20230811	10400	118.75	20221013	4.65	N	397030	1000	107 억		54300	N	N	0	N	00	N
66	20230915	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-700	5	-2.97	2054468500	89047	66.73	23650	23900	22600	30650	16550	23600	23072.36	0.56	0	-6308	24566	24082	23566	23082	22566	23825	22825	107	7050	1000	16990	50	1	10704825	2451	-25.00	3.50	12	0.83	-916.00	6549.00	30000	20230811	-23.67	10400	20221013	120.19	30000	-23.67	20230811	16050	42.68	20230103	30000	-23.67	20230811	10400	120.19	20221013	4.38	N	397030	1000	107 억		59710	N	N	0	N	00	N
67	20230915	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-750	5	-3.18	1966462200	85195	63.85	23650	23900	22600	30650	16550	23600	23081.90	0.56	0	-6500	24566	24082	23566	23082	22566	23825	22825	107	7050	1000	16990	50	1	10704825	2446	-24.95	3.49	12	0.80	-916.00	6549.00	30000	20230811	-23.83	10400	20221013	119.71	30000	-23.83	20230811	16050	42.37	20230103	30000	-23.83	20230811	10400	119.71	20221013	4.38	N	397030	1000	107 억		59710	N	N	0	N	00	N
68	20230915	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-600	5	-2.54	1558512300	67267	50.41	23650	23900	22700	30650	16550	23600	23169.05	0.56	0	-11354	24566	24082	23566	23082	22566	23825	22825	107	7050	1000	16990	50	1	10704825	2462	-25.11	3.51	12	0.63	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.38	N	397030	1000	107 억		59710	N	N	0	N	00	N
69	20230915	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-500	5	-2.12	1199958450	51623	38.69	23650	23900	23000	30650	16550	23600	23244.65	0.56	0	-13061	24566	24082	23566	23082	22566	23825	22825	107	7050	1000	16990	50	1	10704825	2473	-25.22	3.53	12	0.48	-916.00	6549.00	30000	20230811	-23.00	10400	20221013	122.12	30000	-23.00	20230811	16050	43.93	20230103	30000	-23.00	20230811	10400	122.12	20221013	4.38	N	397030	1000	107 억		59710	N	N	0	N	00	N
70	20230915	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-450	5	-1.91	1056517500	45416	34.04	23650	23900	23000	30650	16550	23600	23263.11	0.56	0	-11915	24566	24082	23566	23082	22566	23825	22825	107	7050	1000	16990	50	1	10704825	2478	-25.27	3.53	12	0.42	-916.00	6549.00	30000	20230811	-22.83	10400	20221013	122.60	30000	-22.83	20230811	16050	44.24	20230103	30000	-22.83	20230811	10400	122.60	20221013	4.38	N	397030	1000	107 억		59710	N	N	0	N	00	N
71	20230915	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-500	5	-2.12	911870000	39170	29.36	23650	23900	23000	30650	16550	23600	23279.81	0.56	0	-11583	24566	24082	23566	23082	22566	23825	22825	107	7050	1000	16990	50	1	10704825	2473	-25.22	3.53	12	0.37	-916.00	6549.00	30000	20230811	-23.00	10400	20221013	122.12	30000	-23.00	20230811	16050	43.93	20230103	30000	-23.00	20230811	10400	122.12	20221013	4.38	N	397030	1000	107 억		59710	N	N	0	N	00	N
72	20230915	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-500	5	-2.12	603211550	25831	19.36	23650	23900	23050	30650	16550	23600	23352.23	0.56	0	-6766	24566	24082	23566	23082	22566	23825	22825	107	7050	1000	16990	50	1	10704825	2473	-25.22	3.53	12	0.24	-916.00	6549.00	30000	20230811	-23.00	10400	20221013	122.12	30000	-23.00	20230811	16050	43.93	20230103	30000	-23.00	20230811	10400	122.12	20221013	4.38	N	397030	1000	107 억		59710	N	N	0	N	00	N
73	20230915	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-100	5	-0.42	203174900	8643	6.48	23650	23900	23250	30650	16550	23600	23507.45	0.56	0	-2309	24566	24082	23566	23082	22566	23825	22825	107	7050	1000	16990	50	1	10704825	2516	-25.66	3.59	12	0.08	-916.00	6549.00	30000	20230811	-21.67	10400	20221013	125.96	30000	-21.67	20230811	16050	46.42	20230103	30000	-21.67	20230811	10400	125.96	20221013	4.38	N	397030	1000	107 억		59710	N	N	0	N	00	N
74	20230914	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	600	2	2.61	3088250450	131300	73.41	23700	24050	23050	29900	16100	23000	23520.92	0.87	0	2867	25600	24300	23600	22300	21600	23950	21950	107	6900	1000	16560	50	1	10704825	2526	-25.76	3.60	12	1.23	-916.00	6549.00	30000	20230811	-21.33	10400	20221013	126.92	30000	-21.33	20230811	16050	47.04	20230103	30000	-21.33	20230811	10400	126.92	20221013	4.43	N	397030	1000	107 억		93449	N	N	0	N	00	N
75	20230914	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	450	2	1.96	2865432600	121829	68.11	23700	24050	23050	29900	16100	23000	23520.55	0.87	0	-625	25600	24300	23600	22300	21600	23950	21950	107	6900	1000	16560	50	1	10704825	2510	-25.60	3.58	12	1.14	-916.00	6549.00	30000	20230811	-21.83	10400	20221013	125.48	30000	-21.83	20230811	16050	46.11	20230103	30000	-21.83	20230811	10400	125.48	20221013	4.43	N	397030	1000	107 억		93449	N	N	0	N	00	N
76	20230914	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	650	2	2.83	2562251950	108932	60.90	23700	24050	23050	29900	16100	23000	23522.05	0.87	0	-2039	25600	24300	23600	22300	21600	23950	21950	107	6900	1000	16560	50	1	10704825	2532	-25.82	3.61	12	1.02	-916.00	6549.00	30000	20230811	-21.17	10400	20221013	127.40	30000	-21.17	20230811	16050	47.35	20230103	30000	-21.17	20230811	10400	127.40	20221013	4.43	N	397030	1000	107 억		93449	N	N	0	N	00	N
77	20230914	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	350	2	1.52	1927301600	81936	45.81	23700	24050	23050	29900	16100	23000	23522.67	0.87	0	-9951	25600	24300	23600	22300	21600	23950	21950	107	6900	1000	16560	50	1	10704825	2500	-25.49	3.57	12	0.77	-916.00	6549.00	30000	20230811	-22.17	10400	20221013	124.52	30000	-22.17	20230811	16050	45.48	20230103	30000	-22.17	20230811	10400	124.52	20221013	4.43	N	397030	1000	107 억		93449	N	N	0	N	00	N
78	20230914	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	500	2	2.17	1677636850	71282	39.85	23700	24050	23050	29900	16100	23000	23535.96	0.87	0	-11013	25600	24300	23600	22300	21600	23950	21950	107	6900	1000	16560	50	1	10704825	2516	-25.66	3.59	12	0.67	-916.00	6549.00	30000	20230811	-21.67	10400	20221013	125.96	30000	-21.67	20230811	16050	46.42	20230103	30000	-21.67	20230811	10400	125.96	20221013	4.43	N	397030	1000	107 억		93449	N	N	0	N	00	N
79	20230914	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	300	2	1.30	1383942600	58775	32.86	23700	24050	23050	29900	16100	23000	23547.38	0.87	0	-13184	25600	24300	23600	22300	21600	23950	21950	107	6900	1000	16560	50	1	10704825	2494	-25.44	3.56	12	0.55	-916.00	6549.00	30000	20230811	-22.33	10400	20221013	124.04	30000	-22.33	20230811	16050	45.17	20230103	30000	-22.33	20230811	10400	124.04	20221013	4.43	N	397030	1000	107 억		93449	N	N	0	N	00	N
80	20230914	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	450	2	1.96	1017669750	43192	24.15	23700	24050	23050	29900	16100	23000	23562.84	0.87	0	-6806	25600	24300	23600	22300	21600	23950	21950	107	6900	1000	16560	50	1	10704825	2510	-25.60	3.58	12	0.40	-916.00	6549.00	30000	20230811	-21.83	10400	20221013	125.48	30000	-21.83	20230811	16050	46.11	20230103	30000	-21.83	20230811	10400	125.48	20221013	4.43	N	397030	1000	107 억		93449	N	N	0	N	00	N
81	20230914	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	750	2	3.26	443036150	18620	10.41	23700	24050	23300	29900	16100	23000	23797.85	0.87	0	-4947	25600	24300	23600	22300	21600	23950	21950	107	6900	1000	16560	50	1	10704825	2542	-25.93	3.63	12	0.17	-916.00	6549.00	30000	20230811	-20.83	10400	20221013	128.37	30000	-20.83	20230811	16050	47.98	20230103	30000	-20.83	20230811	10400	128.37	20221013	4.43	N	397030	1000	107 억		93449	N	N	0	N	00	N
82	20230913	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-1150	5	-4.76	4210204900	176017	27.21	24150	24900	22900	31350	16950	24150	23921.79	1.10	0	-26788	27616	25882	24716	22982	21816	26750	23850	107	7200	1000	17380	50	1	10704825	2462	-25.11	3.51	12	1.64	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.46	N	397030	1000	107 억		117669	N	N	0	N	00	N
83	20230913	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-1000	5	-4.14	4017180550	167653	25.91	24150	24900	22950	31350	16950	24150	23961.27	1.10	0	-28099	27616	25882	24716	22982	21816	26750	23850	107	7200	1000	17380	50	1	10704825	2478	-25.27	3.53	12	1.57	-916.00	6549.00	30000	20230811	-22.83	10400	20221013	122.60	30000	-22.83	20230811	16050	44.24	20230103	30000	-22.83	20230811	10400	122.60	20221013	4.46	N	397030	1000	107 억		117669	N	N	0	N	00	N
84	20230913	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	-500	5	-2.07	3464404250	143857	22.23	24150	24900	23500	31350	16950	24150	24082.27	1.10	0	-31608	27616	25882	24716	22982	21816	26750	23850	107	7200	1000	17380	50	1	10704825	2532	-25.82	3.61	12	1.34	-916.00	6549.00	30000	20230811	-21.17	10400	20221013	127.40	30000	-21.17	20230811	16050	47.35	20230103	30000	-21.17	20230811	10400	127.40	20221013	4.46	N	397030	1000	107 억		117669	N	N	0	N	00	N
85	20230913	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	-550	5	-2.28	3263154700	135408	20.93	24150	24900	23500	31350	16950	24150	24098.68	1.10	0	-28155	27616	25882	24716	22982	21816	26750	23850	107	7200	1000	17380	50	1	10704825	2526	-25.76	3.60	12	1.26	-916.00	6549.00	30000	20230811	-21.33	10400	20221013	126.92	30000	-21.33	20230811	16050	47.04	20230103	30000	-21.33	20230811	10400	126.92	20221013	4.46	N	397030	1000	107 억		117669	N	N	0	N	00	N
86	20230913	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	-400	5	-1.66	2986161850	123688	19.12	24150	24900	23500	31350	16950	24150	24142.70	1.10	0	-26477	27616	25882	24716	22982	21816	26750	23850	107	7200	1000	17380	50	1	10704825	2542	-25.93	3.63	12	1.16	-916.00	6549.00	30000	20230811	-20.83	10400	20221013	128.37	30000	-20.83	20230811	16050	47.98	20230103	30000	-20.83	20230811	10400	128.37	20221013	4.46	N	397030	1000	107 억		117669	N	N	0	N	00	N
87	20230913	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	-250	5	-1.04	2476269400	102342	15.82	24150	24900	23500	31350	16950	24150	24196.03	1.10	0	-28668	27616	25882	24716	22982	21816	26750	23850	107	7200	1000	17380	50	1	10704825	2558	-26.09	3.65	12	0.96	-916.00	6549.00	30000	20230811	-20.33	10400	20221013	129.81	30000	-20.33	20230811	16050	48.91	20230103	30000	-20.33	20230811	10400	129.81	20221013	4.46	N	397030	1000	107 억		117669	N	N	0	N	00	N
88	20230913	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	200	2	0.83	1220702100	50757	7.85	24150	24700	23500	31350	16950	24150	24049.90	1.10	0	-14002	27616	25882	24716	22982	21816	26750	23850	107	7200	1000	17380	50	1	10704825	2607	-26.58	3.72	12	0.47	-916.00	6549.00	30000	20230811	-18.83	10400	20221013	134.13	30000	-18.83	20230811	16050	51.71	20230103	30000	-18.83	20230811	10400	134.13	20221013	4.46	N	397030	1000	107 억		117669	N	N	0	N	00	N
89	20230913	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	-500	5	-2.07	274667600	11533	1.78	24150	24150	23500	31350	16950	24150	23815.48	1.10	0	-2973	27616	25882	24716	22982	21816	26750	23850	107	7200	1000	17380	50	1	10704825	2532	-25.82	3.61	12	0.11	-916.00	6549.00	30000	20230811	-21.17	10400	20221013	127.40	30000	-21.17	20230811	16050	47.35	20230103	30000	-21.17	20230811	10400	127.40	20221013	4.46	N	397030	1000	107 억		117669	N	N	0	N	00	N
90	20230912	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	700	2	2.99	16215958400	646378	224.53	23650	26450	23550	30450	16450	23450	25089.64	0.74	0	55480	24383	23916	23283	22816	22183	24150	23050	107	7000	1000	16880	50	1	10704825	2585	-26.36	3.69	12	6.04	-916.00	6549.00	30000	20230811	-19.50	10400	20221013	132.21	30000	-19.50	20230811	16050	50.47	20230103	30000	-19.50	20230811	10400	132.21	20221013	4.89	N	397030	1000	107 억		79127	N	N	0	N	00	N
91	20230912	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	500	2	2.13	16089597250	641145	222.71	23650	26450	23550	30450	16450	23450	25095.27	0.74	0	54748	24383	23916	23283	22816	22183	24150	23050	107	7000	1000	16880	50	1	10704825	2564	-26.15	3.66	12	5.99	-916.00	6549.00	30000	20230811	-20.17	10400	20221013	130.29	30000	-20.17	20230811	16050	49.22	20230103	30000	-20.17	20230811	10400	130.29	20221013	4.89	N	397030	1000	107 억		79127	N	N	0	N	00	N
92	20230912	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	1050	2	4.48	14847471250	589458	204.76	23650	26450	23550	30450	16450	23450	25188.54	0.74	0	39606	24383	23916	23283	22816	22183	24150	23050	107	7000	1000	16880	50	1	10704825	2623	-26.75	3.74	12	5.51	-916.00	6549.00	30000	20230811	-18.33	10400	20221013	135.58	30000	-18.33	20230811	16050	52.65	20230103	30000	-18.33	20230811	10400	135.58	20221013	4.89	N	397030	1000	107 억		79127	N	N	0	N	00	N
93	20230912	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24750	1300	2	5.54	13431491000	532136	184.85	23650	26450	23550	30450	16450	23450	25240.93	0.74	0	31033	24383	23916	23283	22816	22183	24150	23050	107	7000	1000	16880	50	1	10704825	2649	-27.02	3.78	12	4.97	-916.00	6549.00	30000	20230811	-17.50	10400	20221013	137.98	30000	-17.50	20230811	16050	54.21	20230103	30000	-17.50	20230811	10400	137.98	20221013	4.89	N	397030	1000	107 억		79127	N	N	0	N	00	N
94	20230912	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25300	1850	2	7.89	12554159650	497346	172.76	23650	26450	23550	30450	16450	23450	25242.54	0.74	0	32974	24383	23916	23283	22816	22183	24150	23050	107	7000	1000	16880	50	1	10704825	2708	-27.62	3.86	12	4.65	-916.00	6549.00	30000	20230811	-15.67	10400	20221013	143.27	30000	-15.67	20230811	16050	57.63	20230103	30000	-15.67	20230811	10400	143.27	20221013	4.89	N	397030	1000	107 억		79127	N	N	0	N	00	N
95	20230912	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	2350	2	10.02	11142121200	442235	153.62	23650	26450	23550	30450	16450	23450	25195.28	0.74	0	28863	24383	23916	23283	22816	22183	24150	23050	107	7000	1000	16880	50	1	10704825	2762	-28.17	3.94	12	4.13	-916.00	6549.00	30000	20230811	-14.00	10400	20221013	148.08	30000	-14.00	20230811	16050	60.75	20230103	30000	-14.00	20230811	10400	148.08	20221013	4.89	N	397030	1000	107 억		79127	N	N	0	N	00	N
96	20230912	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	2400	2	10.23	5284808500	214067	74.36	23650	25850	23550	30450	16450	23450	24688.02	0.74	0	849	24383	23916	23283	22816	22183	24150	23050	107	7000	1000	16880	50	1	10704825	2767	-28.22	3.95	12	2.00	-916.00	6549.00	30000	20230811	-13.83	10400	20221013	148.56	30000	-13.83	20230811	16050	61.06	20230103	30000	-13.83	20230811	10400	148.56	20221013	4.89	N	397030	1000	107 억		79127	N	N	0	N	00	N
97	20230912	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	500	2	2.13	736155450	30972	10.76	23650	24050	23550	30450	16450	23450	23769.10	0.74	0	-8276	24383	23916	23283	22816	22183	24150	23050	107	7000	1000	16880	50	1	10704825	2564	-26.15	3.66	12	0.29	-916.00	6549.00	30000	20230811	-20.17	10400	20221013	130.29	30000	-20.17	20230811	16050	49.22	20230103	30000	-20.17	20230811	10400	130.29	20221013	4.89	N	397030	1000	107 억		79127	N	N	0	N	00	N
98	20230911	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	1250	2	5.63	6642569200	285903	95.37	22900	23750	22650	28850	15550	22200	23233.54	1.07	0	-35128	24166	23182	21666	20682	19166	23675	21175	107	6650	1000	15980	50	1	10704825	2510	-25.60	3.58	12	2.67	-916.00	6549.00	30000	20230811	-21.83	10400	20221013	125.48	30000	-21.83	20230811	16050	46.11	20230103	30000	-21.83	20230811	10400	125.48	20221013	4.77	N	397030	1000	107 억		114783	N	N	0	N	00	N
99	20230911	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	1250	2	5.63	6442366850	277360	92.52	22900	23750	22650	28850	15550	22200	23227.45	1.07	0	-32961	24166	23182	21666	20682	19166	23675	21175	107	6650	1000	15980	50	1	10704825	2510	-25.60	3.58	12	2.59	-916.00	6549.00	30000	20230811	-21.83	10400	20221013	125.48	30000	-21.83	20230811	16050	46.11	20230103	30000	-21.83	20230811	10400	125.48	20221013	4.77	N	397030	1000	107 억		114783	N	N	0	N	00	N
100	20230911	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23700	1500	2	6.76	5641099950	243289	81.16	22900	23750	22650	28850	15550	22200	23186.83	1.07	0	-29796	24166	23182	21666	20682	19166	23675	21175	107	6650	1000	15980	50	1	10704825	2537	-25.87	3.62	12	2.27	-916.00	6549.00	30000	20230811	-21.00	10400	20221013	127.88	30000	-21.00	20230811	16050	47.66	20230103	30000	-21.00	20230811	10400	127.88	20221013	4.77	N	397030	1000	107 억		114783	N	N	0	N	00	N
101	20230911	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	1200	2	5.41	4989310900	215669	71.94	22900	23500	22650	28850	15550	22200	23134.11	1.07	0	-27799	24166	23182	21666	20682	19166	23675	21175	107	6650	1000	15980	50	1	10704825	2505	-25.55	3.57	12	2.01	-916.00	6549.00	30000	20230811	-22.00	10400	20221013	125.00	30000	-22.00	20230811	16050	45.79	20230103	30000	-22.00	20230811	10400	125.00	20221013	4.77	N	397030	1000	107 억		114783	N	N	0	N	00	N
102	20230911	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	1100	2	4.95	4538577400	196416	65.52	22900	23500	22650	28850	15550	22200	23106.96	1.07	0	-31243	24166	23182	21666	20682	19166	23675	21175	107	6650	1000	15980	50	1	10704825	2494	-25.44	3.56	12	1.83	-916.00	6549.00	30000	20230811	-22.33	10400	20221013	124.04	30000	-22.33	20230811	16050	45.17	20230103	30000	-22.33	20230811	10400	124.04	20221013	4.77	N	397030	1000	107 억		114783	N	N	0	N	00	N
103	20230911	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	1000	2	4.50	4117742300	178318	59.48	22900	23500	22650	28850	15550	22200	23092.13	1.07	0	-29027	24166	23182	21666	20682	19166	23675	21175	107	6650	1000	15980	50	1	10704825	2484	-25.33	3.54	12	1.67	-916.00	6549.00	30000	20230811	-22.67	10400	20221013	123.08	30000	-22.67	20230811	16050	44.55	20230103	30000	-22.67	20230811	10400	123.08	20221013	4.77	N	397030	1000	107 억		114783	N	N	0	N	00	N
104	20230911	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	800	2	3.60	3545423650	153700	51.27	22900	23500	22650	28850	15550	22200	23067.17	1.07	0	-32578	24166	23182	21666	20682	19166	23675	21175	107	6650	1000	15980	50	1	10704825	2462	-25.11	3.51	12	1.44	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.77	N	397030	1000	107 억		114783	N	N	0	N	00	N
105	20230911	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	700	2	3.15	1411218600	61643	20.56	22900	23100	22650	28850	15550	22200	22893.41	1.07	0	-22729	24166	23182	21666	20682	19166	23675	21175	107	6650	1000	15980	50	1	10704825	2451	-25.00	3.50	12	0.58	-916.00	6549.00	30000	20230811	-23.67	10400	20221013	120.19	30000	-23.67	20230811	16050	42.68	20230103	30000	-23.67	20230811	10400	120.19	20221013	4.77	N	397030	1000	107 억		114783	N	N	0	N	00	N
106	20230908	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	2150	2	10.72	6511554300	298863	382.33	20200	22650	20150	26050	14050	20050	21787.90	0.66	0	47726	21043	20546	20253	19756	19463	20400	19610	107	6000	1000	14430	50	1	10704825	2376	-24.24	3.39	12	2.79	-916.00	6549.00	30000	20230811	-26.00	10400	20221013	113.46	30000	-26.00	20230811	16050	38.32	20230103	30000	-26.00	20230811	10400	113.46	20221013	5.00	N	397030	1000	107 억		70591	N	N	0	N	00	N
107	20230908	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	2200	2	10.97	6388100800	293298	375.21	20200	22650	20150	26050	14050	20050	21780.43	0.66	0	46440	21043	20546	20253	19756	19463	20400	19610	107	6000	1000	14430	50	1	10704825	2382	-24.29	3.40	12	2.74	-916.00	6549.00	30000	20230811	-25.83	10400	20221013	113.94	30000	-25.83	20230811	16050	38.63	20230103	30000	-25.83	20230811	10400	113.94	20221013	5.00	N	397030	1000	107 억		70591	N	N	0	N	00	N
108	20230908	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	2150	2	10.72	5435083350	250687	320.70	20200	22350	20150	26050	14050	20050	21680.96	0.66	0	52480	21043	20546	20253	19756	19463	20400	19610	107	6000	1000	14430	50	1	10704825	2376	-24.24	3.39	12	2.34	-916.00	6549.00	30000	20230811	-26.00	10400	20221013	113.46	30000	-26.00	20230811	16050	38.32	20230103	30000	-26.00	20230811	10400	113.46	20221013	5.00	N	397030	1000	107 억		70591	N	N	0	N	00	N
109	20230908	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	1750	2	8.73	4869087050	225121	288.00	20200	22350	20150	26050	14050	20050	21628.98	0.66	0	50531	21043	20546	20253	19756	19463	20400	19610	107	6000	1000	14430	50	1	10704825	2334	-23.80	3.33	12	2.10	-916.00	6549.00	30000	20230811	-27.33	10400	20221013	109.62	30000	-27.33	20230811	16050	35.83	20230103	30000	-27.33	20230811	10400	109.62	20221013	5.00	N	397030	1000	107 억		70591	N	N	0	N	00	N
110	20230908	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	1800	2	8.98	3990718800	185331	237.09	20200	22150	20150	26050	14050	20050	21533.18	0.66	0	48343	21043	20546	20253	19756	19463	20400	19610	107	6000	1000	14430	50	1	10704825	2339	-23.85	3.34	12	1.73	-916.00	6549.00	30000	20230811	-27.17	10400	20221013	110.10	30000	-27.17	20230811	16050	36.14	20230103	30000	-27.17	20230811	10400	110.10	20221013	5.00	N	397030	1000	107 억		70591	N	N	0	N	00	N
111	20230908	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	1550	2	7.73	3712473750	172557	220.75	20200	22150	20150	26050	14050	20050	21514.75	0.66	0	43651	21043	20546	20253	19756	19463	20400	19610	107	6000	1000	14430	50	1	10704825	2312	-23.58	3.30	12	1.61	-916.00	6549.00	30000	20230811	-28.00	10400	20221013	107.69	30000	-28.00	20230811	16050	34.58	20230103	30000	-28.00	20230811	10400	107.69	20221013	5.00	N	397030	1000	107 억		70591	N	N	0	N	00	N
112	20230908	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	1850	2	9.23	2600796400	121737	155.74	20200	21900	20150	26050	14050	20050	21364.40	0.66	0	26157	21043	20546	20253	19756	19463	20400	19610	107	6000	1000	14430	50	1	10704825	2344	-23.91	3.34	12	1.14	-916.00	6549.00	30000	20230811	-27.00	10400	20221013	110.58	30000	-27.00	20230811	16050	36.45	20230103	30000	-27.00	20230811	10400	110.58	20221013	5.00	N	397030	1000	107 억		70591	N	N	0	N	00	N
113	20230908	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	1450	2	7.23	514196200	24554	31.41	20200	21500	20150	26050	14050	20050	20942.61	0.66	0	-568	21043	20546	20253	19756	19463	20400	19610	107	6000	1000	14430	50	1	10704825	2302	-23.47	3.28	12	0.23	-916.00	6549.00	30000	20230811	-28.33	10400	20221013	106.73	30000	-28.33	20230811	16050	33.96	20230103	30000	-28.33	20230811	10400	106.73	20221013	5.00	N	397030	1000	107 억		70591	N	N	0	N	00	N
114	20230907	160941	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20050	-750	5	-3.61	1567202190	77552	33.64	20400	20750	19960	27000	14600	20800	20208.51	0.79	0	-13737	22900	21850	20900	19850	18900	22375	20375	107	6200	1000	14970	50	1	10704825	2146	-21.89	3.06	12	0.72	-916.00	6549.00	30000	20230811	-33.17	10400	20221013	92.79	30000	-33.17	20230811	16050	24.92	20230103	30000	-33.17	20230811	10400	92.79	20221013	4.79	N	397030	1000	107 억		84257	N	N	0	N	00	N
115	20230907	150947	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20100	-700	5	-3.37	1490373790	73717	31.97	20400	20750	19960	27000	14600	20800	20217.50	0.79	0	-13036	22900	21850	20900	19850	18900	22375	20375	107	6200	1000	14970	50	1	10704825	2152	-21.94	3.07	12	0.69	-916.00	6549.00	30000	20230811	-33.00	10400	20221013	93.27	30000	-33.00	20230811	16050	25.23	20230103	30000	-33.00	20230811	10400	93.27	20221013	4.79	N	397030	1000	107 억		84257	N	N	0	N	00	N
116	20230907	140946	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20200	-600	5	-2.88	1311974940	64826	28.12	20400	20750	19960	27000	14600	20800	20238.41	0.79	0	-9860	22900	21850	20900	19850	18900	22375	20375	107	6200	1000	14970	50	1	10704825	2162	-22.05	3.08	12	0.61	-916.00	6549.00	30000	20230811	-32.67	10400	20221013	94.23	30000	-32.67	20230811	16050	25.86	20230103	30000	-32.67	20230811	10400	94.23	20221013	4.79	N	397030	1000	107 억		84257	N	N	0	N	00	N
117	20230907	130940	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20200	-600	5	-2.88	1127417440	55698	24.16	20400	20750	19960	27000	14600	20800	20241.61	0.79	0	-7214	22900	21850	20900	19850	18900	22375	20375	107	6200	1000	14970	50	1	10704825	2162	-22.05	3.08	12	0.52	-916.00	6549.00	30000	20230811	-32.67	10400	20221013	94.23	30000	-32.67	20230811	16050	25.86	20230103	30000	-32.67	20230811	10400	94.23	20221013	4.79	N	397030	1000	107 억		84257	N	N	0	N	00	N
118	20230907	120956	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20350	-450	5	-2.16	1069559290	52838	22.92	20400	20750	19960	27000	14600	20800	20242.24	0.79	0	-6056	22900	21850	20900	19850	18900	22375	20375	107	6200	1000	14970	50	1	10704825	2178	-22.22	3.11	12	0.49	-916.00	6549.00	30000	20230811	-32.17	10400	20221013	95.67	30000	-32.17	20230811	16050	26.79	20230103	30000	-32.17	20230811	10400	95.67	20221013	4.79	N	397030	1000	107 억		84257	N	N	0	N	00	N
119	20230907	110944	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20100	-700	5	-3.37	945184490	46684	20.25	20400	20750	19960	27000	14600	20800	20246.43	0.79	0	-5485	22900	21850	20900	19850	18900	22375	20375	107	6200	1000	14970	50	1	10704825	2152	-21.94	3.07	12	0.44	-916.00	6549.00	30000	20230811	-33.00	10400	20221013	93.27	30000	-33.00	20230811	16050	25.23	20230103	30000	-33.00	20230811	10400	93.27	20221013	4.79	N	397030	1000	107 억		84257	N	N	0	N	00	N
120	20230907	100944	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20200	-600	5	-2.88	690768000	33989	14.74	20400	20750	19960	27000	14600	20800	20323.28	0.79	0	-4534	22900	21850	20900	19850	18900	22375	20375	107	6200	1000	14970	50	1	10704825	2162	-22.05	3.08	12	0.32	-916.00	6549.00	30000	20230811	-32.67	10400	20221013	94.23	30000	-32.67	20230811	16050	25.86	20230103	30000	-32.67	20230811	10400	94.23	20221013	4.79	N	397030	1000	107 억		84257	N	N	0	N	00	N
121	20230907	090959	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20450	-350	5	-1.68	184837950	9056	3.93	20400	20750	20250	27000	14600	20800	20410.55	0.79	0	239	22900	21850	20900	19850	18900	22375	20375	107	6200	1000	14970	50	1	10704825	2189	-22.33	3.12	12	0.08	-916.00	6549.00	30000	20230811	-31.83	10400	20221013	96.63	30000	-31.83	20230811	16050	27.41	20230103	30000	-31.83	20230811	10400	96.63	20221013	4.79	N	397030	1000	107 억		84257	N	N	0	N	00	N
122	20230906	160944	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20800	910	2	4.58	4805096300	229529	91.85	20050	21950	19950	25850	13930	19890	20935.17	0.57	0	23884	21436	20662	20276	19502	19116	20470	19310	107	5960	1000	14320	50	1	10704825	2227	-22.71	3.18	12	2.14	-916.00	6549.00	30000	20230811	-30.67	10400	20221013	100.00	30000	-30.67	20230811	16050	29.60	20230103	30000	-30.67	20230811	10400	100.00	20221013	4.60	N	397030	1000	107 억		61540	N	N	0	N	00	N
123	20230906	150948	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20550	660	2	3.32	4641320350	221633	88.69	20050	21950	19950	25850	13930	19890	20941.99	0.57	0	24205	21436	20662	20276	19502	19116	20470	19310	107	5960	1000	14320	50	1	10704825	2200	-22.43	3.14	12	2.07	-916.00	6549.00	30000	20230811	-31.50	10400	20221013	97.60	30000	-31.50	20230811	16050	28.04	20230103	30000	-31.50	20230811	10400	97.60	20221013	4.60	N	397030	1000	107 억		61540	N	N	0	N	00	N
124	20230906	140949	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20750	860	2	4.32	4170027500	198836	79.57	20050	21950	19950	25850	13930	19890	20972.79	0.57	0	19582	21436	20662	20276	19502	19116	20470	19310	107	5960	1000	14320	50	1	10704825	2221	-22.65	3.17	12	1.86	-916.00	6549.00	30000	20230811	-30.83	10400	20221013	99.52	30000	-30.83	20230811	16050	29.28	20230103	30000	-30.83	20230811	10400	99.52	20221013	4.60	N	397030	1000	107 억		61540	N	N	0	N	00	N
125	20230906	130936	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20950	1060	2	5.33	2049852700	98904	39.58	20050	21250	19950	25850	13930	19890	20726.60	0.57	0	30261	21436	20662	20276	19502	19116	20470	19310	107	5960	1000	14320	50	1	10704825	2243	-22.87	3.20	12	0.92	-916.00	6549.00	30000	20230811	-30.17	10400	20221013	101.44	30000	-30.17	20230811	16050	30.53	20230103	30000	-30.17	20230811	10400	101.44	20221013	4.60	N	397030	1000	107 억		61540	N	N	0	N	00	N
126	20230906	120950	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21100	1210	2	6.08	1884030600	91020	36.42	20050	21250	19950	25850	13930	19890	20700.05	0.57	0	29855	21436	20662	20276	19502	19116	20470	19310	107	5960	1000	14320	50	1	10704825	2259	-23.03	3.22	12	0.85	-916.00	6549.00	30000	20230811	-29.67	10400	20221013	102.88	30000	-29.67	20230811	16050	31.46	20230103	30000	-29.67	20230811	10400	102.88	20221013	4.60	N	397030	1000	107 억		61540	N	N	0	N	00	N
127	20230906	110957	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21050	1160	2	5.83	1622022500	78554	31.44	20050	21250	19950	25850	13930	19890	20649.56	0.57	0	25134	21436	20662	20276	19502	19116	20470	19310	107	5960	1000	14320	50	1	10704825	2253	-22.98	3.21	12	0.73	-916.00	6549.00	30000	20230811	-29.83	10400	20221013	102.40	30000	-29.83	20230811	16050	31.15	20230103	30000	-29.83	20230811	10400	102.40	20221013	4.60	N	397030	1000	107 억		61540	N	N	0	N	00	N
128	20230906	100933	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20550	660	2	3.32	772649800	37917	15.17	20050	20650	19950	25850	13930	19890	20378.80	0.57	0	12132	21436	20662	20276	19502	19116	20470	19310	107	5960	1000	14320	50	1	10704825	2200	-22.43	3.14	12	0.35	-916.00	6549.00	30000	20230811	-31.50	10400	20221013	97.60	30000	-31.50	20230811	16050	28.04	20230103	30000	-31.50	20230811	10400	97.60	20221013	4.60	N	397030	1000	107 억		61540	N	N	0	N	00	N
129	20230906	090935	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20400	510	2	2.56	183321200	9063	3.63	20050	20400	19950	25850	13930	19890	20231.54	0.57	0	2482	21436	20662	20276	19502	19116	20470	19310	107	5960	1000	14320	50	1	10704825	2184	-22.27	3.11	12	0.08	-916.00	6549.00	30000	20230811	-32.00	10400	20221013	96.15	30000	-32.00	20230811	16050	27.10	20230103	30000	-32.00	20230811	10400	96.15	20221013	4.60	N	397030	1000	107 억		61540	N	N	0	N	00	N
130	20230905	160934	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19890	-1310	5	-6.18	5033133570	248372	132.81	21050	21050	19890	27550	14850	21200	20263.42	0.66	0	-21066	23566	22382	21716	20532	19866	22050	20200	107	6350	1000	15260	10	1	10704825	2129	-21.71	3.04	12	2.32	-916.00	6549.00	30000	20230811	-33.70	10400	20221013	91.25	30000	-33.70	20230811	16050	23.93	20230103	30000	-33.70	20230811	10400	91.25	20221013	4.34	N	397030	1000	107 억		70230	N	N	0	N	00	N
131	20230905	150949	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19940	-1260	5	-5.94	4751036970	234209	125.23	21050	21050	19890	27550	14850	21200	20284.18	0.66	0	-21682	23566	22382	21716	20532	19866	22050	20200	107	6350	1000	15260	10	1	10704825	2135	-21.77	3.04	12	2.19	-916.00	6549.00	30000	20230811	-33.53	10400	20221013	91.73	30000	-33.53	20230811	16050	24.24	20230103	30000	-33.53	20230811	10400	91.73	20221013	4.34	N	397030	1000	107 억		70230	N	N	0	N	00	N
132	20230905	140946	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	19990	-1210	5	-5.71	4355704410	214451	114.67	21050	21050	19890	27550	14850	21200	20309.60	0.66	0	-23343	23566	22382	21716	20532	19866	22050	20200	107	6350	1000	15260	10	1	10704825	2140	-21.82	3.05	12	2.00	-916.00	6549.00	30000	20230811	-33.37	10400	20221013	92.21	30000	-33.37	20230811	16050	24.55	20230103	30000	-33.37	20230811	10400	92.21	20221013	4.34	N	397030	1000	107 억		70230	N	N	0	N	00	N
133	20230905	130928	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20300	-900	5	-4.25	3114798600	152433	81.51	21050	21050	20000	27550	14850	21200	20432.24	0.66	0	-17437	23566	22382	21716	20532	19866	22050	20200	107	6350	1000	15260	50	1	10704825	2173	-22.16	3.10	12	1.42	-916.00	6549.00	30000	20230811	-32.33	10400	20221013	95.19	30000	-32.33	20230811	16050	26.48	20230103	30000	-32.33	20230811	10400	95.19	20221013	4.34	N	397030	1000	107 억		70230	N	N	0	N	00	N
134	20230905	120930	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20200	-1000	5	-4.72	2812161500	137486	73.51	21050	21050	20000	27550	14850	21200	20452.39	0.66	0	-16101	23566	22382	21716	20532	19866	22050	20200	107	6350	1000	15260	50	1	10704825	2162	-22.05	3.08	12	1.28	-916.00	6549.00	30000	20230811	-32.67	10400	20221013	94.23	30000	-32.67	20230811	16050	25.86	20230103	30000	-32.67	20230811	10400	94.23	20221013	4.34	N	397030	1000	107 억		70230	N	N	0	N	00	N
135	20230905	110936	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20500	-700	5	-3.30	2550623100	124580	66.61	21050	21050	20000	27550	14850	21200	20471.87	0.66	0	-12054	23566	22382	21716	20532	19866	22050	20200	107	6350	1000	15260	50	1	10704825	2194	-22.38	3.13	12	1.16	-916.00	6549.00	30000	20230811	-31.67	10400	20221013	97.12	30000	-31.67	20230811	16050	27.73	20230103	30000	-31.67	20230811	10400	97.12	20221013	4.34	N	397030	1000	107 억		70230	N	N	0	N	00	N
136	20230905	100924	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20400	-800	5	-3.77	1976904000	96611	51.66	21050	21050	20000	27550	14850	21200	20460.02	0.66	0	-18902	23566	22382	21716	20532	19866	22050	20200	107	6350	1000	15260	50	1	10704825	2184	-22.27	3.11	12	0.90	-916.00	6549.00	30000	20230811	-32.00	10400	20221013	96.15	30000	-32.00	20230811	16050	27.10	20230103	30000	-32.00	20230811	10400	96.15	20221013	4.34	N	397030	1000	107 억		70230	N	N	0	N	00	N
137	20230905	090926	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	20600	-600	5	-2.83	336642900	16183	8.65	21050	21050	20550	27550	14850	21200	20794.08	0.66	0	-4124	23566	22382	21716	20532	19866	22050	20200	107	6350	1000	15260	50	1	10704825	2205	-22.49	3.15	12	0.15	-916.00	6549.00	30000	20230811	-31.33	10400	20221013	98.08	30000	-31.33	20230811	16050	28.35	20230103	30000	-31.33	20230811	10400	98.08	20221013	4.34	N	397030	1000	107 억		70230	N	N	0	N	00	N
138	20230904	160918	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21200	-1300	5	-5.78	3989514050	185218	31.43	22150	22900	21050	29250	15750	22500	21539.80	0.85	0	-16963	25366	23932	22966	21532	20566	24650	22250	107	6750	1000	16200	50	1	10704825	2269	-23.14	3.24	12	1.73	-916.00	6549.00	30000	20230811	-29.33	10400	20221013	103.85	30000	-29.33	20230811	16050	32.09	20230103	30000	-29.33	20230811	10400	103.85	20221013	4.31	N	397030	1000	107 억		90945	N	N	0	N	00	N
139	20230904	150905	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21200	-1300	5	-5.78	2835142300	131847	22.38	22150	22700	21050	29250	15750	22500	21503.28	0.85	0	-22681	25366	23932	22966	21532	20566	24650	22250	107	6750	1000	16200	50	1	10704825	2269	-23.14	3.24	12	1.23	-916.00	6549.00	30000	20230811	-29.33	10400	20221013	103.85	30000	-29.33	20230811	16050	32.09	20230103	30000	-29.33	20230811	10400	103.85	20221013	4.31	N	397030	1000	107 억		90945	N	N	0	N	00	N
140	20230904	140904	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21300	-1200	5	-5.33	2663323250	123775	21.01	22150	22700	21050	29250	15750	22500	21517.46	0.85	0	-22211	25366	23932	22966	21532	20566	24650	22250	107	6750	1000	16200	50	1	10704825	2280	-23.25	3.25	12	1.16	-916.00	6549.00	30000	20230811	-29.00	10400	20221013	104.81	30000	-29.00	20230811	16050	32.71	20230103	30000	-29.00	20230811	10400	104.81	20221013	4.31	N	397030	1000	107 억		90945	N	N	0	N	00	N
141	20230904	130918	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21250	-1250	5	-5.56	2516714300	116893	19.84	22150	22700	21050	29250	15750	22500	21530.07	0.85	0	-23526	25366	23932	22966	21532	20566	24650	22250	107	6750	1000	16200	50	1	10704825	2275	-23.20	3.24	12	1.09	-916.00	6549.00	30000	20230811	-29.17	10400	20221013	104.33	30000	-29.17	20230811	16050	32.40	20230103	30000	-29.17	20230811	10400	104.33	20221013	4.31	N	397030	1000	107 억		90945	N	N	0	N	00	N
142	20230904	120902	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21150	-1350	5	-6.00	2272149150	105331	17.88	22150	22700	21100	29250	15750	22500	21571.51	0.85	0	-20280	25366	23932	22966	21532	20566	24650	22250	107	6750	1000	16200	50	1	10704825	2264	-23.09	3.23	12	0.98	-916.00	6549.00	30000	20230811	-29.50	10400	20221013	103.37	30000	-29.50	20230811	16050	31.78	20230103	30000	-29.50	20230811	10400	103.37	20221013	4.31	N	397030	1000	107 억		90945	N	N	0	N	00	N
143	20230904	110845	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21250	-1250	5	-5.56	1925160150	88957	15.10	22150	22700	21200	29250	15750	22500	21641.47	0.85	0	-19744	25366	23932	22966	21532	20566	24650	22250	107	6750	1000	16200	50	1	10704825	2275	-23.20	3.24	12	0.83	-916.00	6549.00	30000	20230811	-29.17	10400	20221013	104.33	30000	-29.17	20230811	16050	32.40	20230103	30000	-29.17	20230811	10400	104.33	20221013	4.31	N	397030	1000	107 억		90945	N	N	0	N	00	N
144	20230904	100849	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21400	-1100	5	-4.89	1327209900	60893	10.33	22150	22700	21300	29250	15750	22500	21795.77	0.85	0	-16397	25366	23932	22966	21532	20566	24650	22250	107	6750	1000	16200	50	1	10704825	2291	-23.36	3.27	12	0.57	-916.00	6549.00	30000	20230811	-28.67	10400	20221013	105.77	30000	-28.67	20230811	16050	33.33	20230103	30000	-28.67	20230811	10400	105.77	20221013	4.31	N	397030	1000	107 억		90945	N	N	0	N	00	N
145	20230904	090901	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22100	-400	5	-1.78	228270900	10294	1.75	22150	22700	21850	29250	15750	22500	22175.14	0.85	0	-2682	25366	23932	22966	21532	20566	24650	22250	107	6750	1000	16200	50	1	10704825	2366	-24.13	3.37	12	0.10	-916.00	6549.00	30000	20230811	-26.33	10400	20221013	112.50	30000	-26.33	20230811	16050	37.69	20230103	30000	-26.33	20230811	10400	112.50	20221013	4.31	N	397030	1000	107 억		90945	N	N	0	N	00	N
146	20230901	160854	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22500	250	2	1.12	13811716850	588535	658.07	22250	24400	22000	28900	15600	22250	23468.80	1.26	0	-47193	23850	23050	22550	21750	21250	22800	21500	107	6650	1000	16020	50	1	10704825	2409	-24.56	3.44	12	5.50	-916.00	6549.00	30000	20230811	-25.00	10400	20221013	116.35	30000	-25.00	20230811	16050	40.19	20230103	30000	-25.00	20230811	10400	116.35	20221013	4.33	N	397030	1000	107 억		134475	N	N	0	N	00	N
147	20230901	150908	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22650	400	2	1.80	13462882250	573012	640.71	22250	24400	22000	28900	15600	22250	23494.94	1.26	0	-48132	23850	23050	22550	21750	21250	22800	21500	107	6650	1000	16020	50	1	10704825	2425	-24.73	3.46	12	5.35	-916.00	6549.00	30000	20230811	-24.50	10400	20221013	117.79	30000	-24.50	20230811	16050	41.12	20230103	30000	-24.50	20230811	10400	117.79	20221013	4.33	N	397030	1000	107 억		134475	N	N	0	N	00	N
148	20230901	140908	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23200	950	2	4.27	11981034450	507615	567.59	22250	24400	22000	28900	15600	22250	23602.60	1.26	0	-56155	23850	23050	22550	21750	21250	22800	21500	107	6650	1000	16020	50	1	10704825	2484	-25.33	3.54	12	4.74	-916.00	6549.00	30000	20230811	-22.67	10400	20221013	123.08	30000	-22.67	20230811	16050	44.55	20230103	30000	-22.67	20230811	10400	123.08	20221013	4.33	N	397030	1000	107 억		134475	N	N	0	N	00	N
149	20230901	130839	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23200	950	2	4.27	11125862850	470648	526.25	22250	24400	22000	28900	15600	22250	23639.46	1.26	0	-51988	23850	23050	22550	21750	21250	22800	21500	107	6650	1000	16020	50	1	10704825	2484	-25.33	3.54	12	4.40	-916.00	6549.00	30000	20230811	-22.67	10400	20221013	123.08	30000	-22.67	20230811	16050	44.55	20230103	30000	-22.67	20230811	10400	123.08	20221013	4.33	N	397030	1000	107 억		134475	N	N	0	N	00	N
150	20230901	120852	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23350	1100	2	4.94	10389828250	439182	491.07	22250	24400	22000	28900	15600	22250	23657.23	1.26	0	-50161	23850	23050	22550	21750	21250	22800	21500	107	6650	1000	16020	50	1	10704825	2500	-25.49	3.57	12	4.10	-916.00	6549.00	30000	20230811	-22.17	10400	20221013	124.52	30000	-22.17	20230811	16050	45.48	20230103	30000	-22.17	20230811	10400	124.52	20221013	4.33	N	397030	1000	107 억		134475	N	N	0	N	00	N
151	20230901	110850	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23400	1150	2	5.17	9655252800	407622	455.78	22250	24400	22000	28900	15600	22250	23686.78	1.26	0	-38064	23850	23050	22550	21750	21250	22800	21500	107	6650	1000	16020	50	1	10704825	2505	-25.55	3.57	12	3.81	-916.00	6549.00	30000	20230811	-22.00	10400	20221013	125.00	30000	-22.00	20230811	16050	45.79	20230103	30000	-22.00	20230811	10400	125.00	20221013	4.33	N	397030	1000	107 억		134475	N	N	0	N	00	N
152	20230901	100845	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23100	850	2	3.82	8270071150	348793	390.00	22250	24400	22000	28900	15600	22250	23710.54	1.26	0	-37232	23850	23050	22550	21750	21250	22800	21500	107	6650	1000	16020	50	1	10704825	2473	-25.22	3.53	12	3.26	-916.00	6549.00	30000	20230811	-23.00	10400	20221013	122.12	30000	-23.00	20230811	16050	43.93	20230103	30000	-23.00	20230811	10400	122.12	20221013	4.33	N	397030	1000	107 억		134475	N	N	0	N	00	N
153	20230901	090832	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22150	-100	5	-0.45	130928400	5916	6.61	22250	22300	22000	28900	15600	22250	22131.24	1.26	0	953	23850	23050	22550	21750	21250	22800	21500	107	6650	1000	16020	50	1	10704825	2371	-24.18	3.38	12	0.06	-916.00	6549.00	30000	20230811	-26.17	10400	20221013	112.98	30000	-26.17	20230811	16050	38.01	20230103	30000	-26.17	20230811	10400	112.98	20221013	4.33	N	397030	1000	107 억		134475	N	N	0	N	00	N