KissMeData/049720/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	160515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	-200	5	-1.91	1481652160	143170	47.86	10510	10530	10250	13590	7330	10460	10349.29	1.56	0	-20381	10746	10602	10396	10252	10046	10675	10325	72	3130	500	7940	10	1	14300000	1467	13.85	3.72	12	1.00	741.00	2760.00	15450	20220930	-33.59	9360	20230213	9.62	12070	-15.00	20230310	9360	9.62	20230213	15450	-33.59	20220930	9360	9.62	20230213	2.54	N	049720	500	71 억		223399	N	N	0	N	00	N
3	20230927	150518	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	-170	5	-1.63	1275712660	123100	41.15	10510	10530	10270	13590	7330	10460	10363.21	1.56	0	-20646	10746	10602	10396	10252	10046	10675	10325	72	3130	500	7940	10	1	14300000	1471	13.89	3.73	12	0.86	741.00	2760.00	15450	20220930	-33.40	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	15450	-33.40	20220930	9360	9.94	20230213	2.54	N	049720	500	71 억		223399	N	N	0	N	00	N
4	20230927	140518	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10310	-150	5	-1.43	1130270560	108967	36.42	10510	10530	10290	13590	7330	10460	10372.58	1.56	0	-18022	10746	10602	10396	10252	10046	10675	10325	72	3130	500	7940	10	1	14300000	1474	13.91	3.74	12	0.76	741.00	2760.00	15450	20220930	-33.27	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	15450	-33.27	20220930	9360	10.15	20230213	2.54	N	049720	500	71 억		223399	N	N	0	N	00	N
5	20230927	130512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-140	5	-1.34	973365450	93735	31.33	10510	10530	10310	13590	7330	10460	10384.21	1.56	0	-17831	10746	10602	10396	10252	10046	10675	10325	72	3130	500	7940	10	1	14300000	1476	13.93	3.74	12	0.66	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	2.54	N	049720	500	71 억		223399	N	N	0	N	00	N
6	20230927	120512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-100	5	-0.96	740717410	71228	23.81	10510	10530	10320	13590	7330	10460	10399.23	1.56	0	-17608	10746	10602	10396	10252	10046	10675	10325	72	3130	500	7940	10	1	14300000	1481	13.98	3.75	12	0.50	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.54	N	049720	500	71 억		223399	N	N	0	N	00	N
7	20230927	110516	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-110	5	-1.05	664296260	63853	21.34	10510	10530	10320	13590	7330	10460	10403.51	1.56	0	-17837	10746	10602	10396	10252	10046	10675	10325	72	3130	500	7940	10	1	14300000	1480	13.97	3.75	12	0.45	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	2.54	N	049720	500	71 억		223399	N	N	0	N	00	N
8	20230927	100512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	-70	5	-0.67	544209280	52256	17.47	10510	10530	10320	13590	7330	10460	10414.28	1.56	0	-18579	10746	10602	10396	10252	10046	10675	10325	72	3130	500	7940	10	1	14300000	1486	14.02	3.76	12	0.37	741.00	2760.00	15450	20220930	-32.75	9360	20230213	11.00	12070	-13.92	20230310	9360	11.00	20230213	15450	-32.75	20220930	9360	11.00	20230213	2.54	N	049720	500	71 억		223399	N	N	0	N	00	N
9	20230927	090521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	-30	5	-0.29	182597600	17436	5.83	10510	10530	10400	13590	7330	10460	10472.46	1.56	0	-10061	10746	10602	10396	10252	10046	10675	10325	72	3130	500	7940	10	1	14300000	1491	14.08	3.78	12	0.12	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	2.54	N	049720	500	71 억		223399	N	N	0	N	00	N
10	20230926	160512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	250	2	2.45	3002264100	287548	225.95	10210	10540	10190	13270	7150	10210	10440.85	1.07	0	72059	10456	10332	10236	10112	10016	10395	10175	72	3060	500	7750	10	1	14300000	1496	14.12	3.79	12	2.01	741.00	2760.00	15450	20220930	-32.30	9360	20230213	11.75	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	9360	11.75	20230213	2.49	N	049720	500	71 억		152429	N	N	0	N	00	N
11	20230926	150514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	260	2	2.55	2910973050	278813	219.09	10210	10540	10190	13270	7150	10210	10440.59	1.07	0	71642	10456	10332	10236	10112	10016	10395	10175	72	3060	500	7750	10	1	14300000	1497	14.13	3.79	12	1.95	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	2.49	N	049720	500	71 억		152429	N	N	0	N	00	N
12	20230926	140508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	230	2	2.25	2734811920	261932	205.82	10210	10540	10190	13270	7150	10210	10440.92	1.07	0	70326	10456	10332	10236	10112	10016	10395	10175	72	3060	500	7750	10	1	14300000	1493	14.09	3.78	12	1.83	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.49	N	049720	500	71 억		152429	N	N	0	N	00	N
13	20230926	130510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	250	2	2.45	2438667290	233661	183.61	10210	10540	10190	13270	7150	10210	10436.78	1.07	0	66286	10456	10332	10236	10112	10016	10395	10175	72	3060	500	7750	10	1	14300000	1496	14.12	3.79	12	1.63	741.00	2760.00	15450	20220930	-32.30	9360	20230213	11.75	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	9360	11.75	20230213	2.49	N	049720	500	71 억		152429	N	N	0	N	00	N
14	20230926	120513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	240	2	2.35	2196491880	210489	165.40	10210	10540	10190	13270	7150	10210	10435.19	1.07	0	61055	10456	10332	10236	10112	10016	10395	10175	72	3060	500	7750	10	1	14300000	1494	14.10	3.79	12	1.47	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.49	N	049720	500	71 억		152429	N	N	0	N	00	N
15	20230926	110512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	230	2	2.25	1807589090	173430	136.28	10210	10540	10190	13270	7150	10210	10422.59	1.07	0	58055	10456	10332	10236	10112	10016	10395	10175	72	3060	500	7750	10	1	14300000	1493	14.09	3.78	12	1.21	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.49	N	049720	500	71 억		152429	N	N	0	N	00	N
16	20230926	100509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	240	2	2.35	1329701810	127724	100.36	10210	10540	10190	13270	7150	10210	10410.74	1.07	0	56920	10456	10332	10236	10112	10016	10395	10175	72	3060	500	7750	10	1	14300000	1494	14.10	3.79	12	0.89	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.49	N	049720	500	71 억		152429	N	N	0	N	00	N
17	20230926	090511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	20	2	0.20	76837550	7477	5.88	10210	10300	10190	13270	7150	10210	10276.52	1.07	0	-786	10456	10332	10236	10112	10016	10395	10175	72	3060	500	7750	10	1	14300000	1463	13.81	3.71	12	0.05	741.00	2760.00	15450	20220930	-33.79	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	15450	-33.79	20220930	9360	9.29	20230213	2.49	N	049720	500	71 억		152429	N	N	0	N	00	N
18	20230925	160511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	80	2	0.79	1289385370	126062	15.19	10180	10360	10140	13160	7100	10130	10228.33	1.12	0	-10246	11130	10630	10380	9880	9630	10505	9755	72	3030	500	7690	10	1	14300000	1460	13.78	3.70	12	0.88	741.00	2760.00	15450	20220930	-33.92	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	15450	-33.92	20220930	9360	9.08	20230213	2.43	N	049720	500	71 억		160562	N	N	0	N	00	N
19	20230925	150514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	50	2	0.49	1225555830	119800	14.43	10180	10360	10140	13160	7100	10130	10230.04	1.12	0	-10337	11130	10630	10380	9880	9630	10505	9755	72	3030	500	7690	10	1	14300000	1456	13.74	3.69	12	0.84	741.00	2760.00	15450	20220930	-34.11	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	15450	-34.11	20220930	9360	8.76	20230213	2.43	N	049720	500	71 억		160562	N	N	0	N	00	N
20	20230925	140505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	40	2	0.39	1124871940	109898	13.24	10180	10360	10140	13160	7100	10130	10235.63	1.12	0	-9713	11130	10630	10380	9880	9630	10505	9755	72	3030	500	7690	10	1	14300000	1454	13.72	3.68	12	0.77	741.00	2760.00	15450	20220930	-34.17	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	15450	-34.17	20220930	9360	8.65	20230213	2.43	N	049720	500	71 억		160562	N	N	0	N	00	N
21	20230925	130508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	40	2	0.39	988975540	96523	11.63	10180	10360	10140	13160	7100	10130	10246.05	1.12	0	-8505	11130	10630	10380	9880	9630	10505	9755	72	3030	500	7690	10	1	14300000	1454	13.72	3.68	12	0.67	741.00	2760.00	15450	20220930	-34.17	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	15450	-34.17	20220930	9360	8.65	20230213	2.43	N	049720	500	71 억		160562	N	N	0	N	00	N
22	20230925	120512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	100	2	0.99	864408720	84304	10.16	10180	10360	10140	13160	7100	10130	10253.52	1.12	0	-6594	11130	10630	10380	9880	9630	10505	9755	72	3030	500	7690	10	1	14300000	1463	13.81	3.71	12	0.59	741.00	2760.00	15450	20220930	-33.79	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	15450	-33.79	20220930	9360	9.29	20230213	2.43	N	049720	500	71 억		160562	N	N	0	N	00	N
23	20230925	110507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10300	170	2	1.68	707816600	69015	8.32	10180	10360	10140	13160	7100	10130	10256.04	1.12	0	-7460	11130	10630	10380	9880	9630	10505	9755	72	3030	500	7690	10	1	14300000	1473	13.90	3.73	12	0.48	741.00	2760.00	15450	20220930	-33.33	9360	20230213	10.04	12070	-14.66	20230310	9360	10.04	20230213	15450	-33.33	20220930	9360	10.04	20230213	2.43	N	049720	500	71 억		160562	N	N	0	N	00	N
24	20230925	100509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10310	180	2	1.78	541695970	52915	6.38	10180	10310	10140	13160	7100	10130	10237.16	1.12	0	-5095	11130	10630	10380	9880	9630	10505	9755	72	3030	500	7690	10	1	14300000	1474	13.91	3.74	12	0.37	741.00	2760.00	15450	20220930	-33.27	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	15450	-33.27	20220930	9360	10.15	20230213	2.43	N	049720	500	71 억		160562	N	N	0	N	00	N
25	20230925	090510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	50	2	0.49	35135200	3444	0.41	10180	10240	10180	13160	7100	10130	10202.49	1.12	0	-793	11130	10630	10380	9880	9630	10505	9755	72	3030	500	7690	10	1	14300000	1456	13.74	3.69	12	0.02	741.00	2760.00	15450	20220930	-34.11	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	15450	-34.11	20220930	9360	8.76	20230213	2.43	N	049720	500	71 억		160562	N	N	0	N	00	N
26	20230922	160524	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10130	-270	5	-2.60	8734218530	824445	445.80	10610	10880	10130	13520	7280	10400	10596.20	1.50	0	-53545	10693	10546	10393	10246	10093	10620	10320	72	3120	500	7900	10	1	14300000	1449	13.67	3.67	12	5.77	741.00	2760.00	15450	20220930	-34.43	9360	20230213	8.23	12070	-16.07	20230310	9360	8.23	20230213	15450	-34.43	20220930	9360	8.23	20230213	2.48	N	049720	500	71 억		214915	N	N	0	N	00	N
27	20230922	150521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-180	5	-1.73	8436240560	795154	429.96	10610	10880	10200	13520	7280	10400	10609.57	1.50	0	-52872	10693	10546	10393	10246	10093	10620	10320	72	3120	500	7900	10	1	14300000	1461	13.79	3.70	12	5.56	741.00	2760.00	15450	20220930	-33.85	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	15450	-33.85	20220930	9360	9.19	20230213	2.48	N	049720	500	71 억		214915	N	N	0	N	00	N
28	20230922	140523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-160	5	-1.54	8184281240	770537	416.65	10610	10880	10240	13520	7280	10400	10621.53	1.50	0	-50785	10693	10546	10393	10246	10093	10620	10320	72	3120	500	7900	10	1	14300000	1464	13.82	3.71	12	5.39	741.00	2760.00	15450	20220930	-33.72	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	15450	-33.72	20220930	9360	9.40	20230213	2.48	N	049720	500	71 억		214915	N	N	0	N	00	N
29	20230922	130454	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	0	3	0.00	7710659330	724711	391.87	10610	10880	10360	13520	7280	10400	10639.63	1.50	0	-46238	10693	10546	10393	10246	10093	10620	10320	72	3120	500	7900	10	1	14300000	1487	14.04	3.77	12	5.07	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.48	N	049720	500	71 억		214915	N	N	0	N	00	N
30	20230922	120449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	60	2	0.58	7356927950	690671	373.46	10610	10880	10400	13520	7280	10400	10651.86	1.50	0	-41892	10693	10546	10393	10246	10093	10620	10320	72	3120	500	7900	10	1	14300000	1496	14.12	3.79	12	4.83	741.00	2760.00	15450	20220930	-32.30	9360	20230213	11.75	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	9360	11.75	20230213	2.48	N	049720	500	71 억		214915	N	N	0	N	00	N
31	20230922	110450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	60	2	0.58	6872390770	644259	348.37	10610	10880	10400	13520	7280	10400	10667.12	1.50	0	-42715	10693	10546	10393	10246	10093	10620	10320	72	3120	500	7900	10	1	14300000	1496	14.12	3.79	12	4.51	741.00	2760.00	15450	20220930	-32.30	9360	20230213	11.75	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	9360	11.75	20230213	2.48	N	049720	500	71 억		214915	N	N	0	N	00	N
32	20230922	100450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10660	260	2	2.50	5324760020	498270	269.43	10610	10880	10420	13520	7280	10400	10686.50	1.50	0	-39951	10693	10546	10393	10246	10093	10620	10320	72	3120	500	7900	10	1	14300000	1524	14.39	3.86	12	3.48	741.00	2760.00	15450	20220930	-31.00	9360	20230213	13.89	12070	-11.68	20230310	9360	13.89	20230213	15450	-31.00	20220930	9360	13.89	20230213	2.48	N	049720	500	71 억		214915	N	N	0	N	00	N
33	20230922	090444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10520	120	2	1.15	653562800	61505	33.26	10610	10740	10520	13520	7280	10400	10626.17	1.50	0	-14241	10693	10546	10393	10246	10093	10620	10320	72	3120	500	7900	10	1	14300000	1504	14.20	3.81	12	0.43	741.00	2760.00	15450	20220930	-31.91	9360	20230213	12.39	12070	-12.84	20230310	9360	12.39	20230213	15450	-31.91	20220930	9360	12.39	20230213	2.48	N	049720	500	71 억		214915	N	N	0	N	00	N
34	20230921	160452	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	140	2	1.36	1907812210	183270	159.72	10330	10540	10240	13330	7190	10260	10409.87	1.49	0	7197	10413	10336	10223	10146	10033	10375	10185	72	3070	500	7790	10	1	14300000	1487	14.04	3.77	12	1.28	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.46	N	049720	500	71 억		213209	N	N	0	N	00	N
35	20230921	150445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	110	2	1.07	1815904620	174434	152.02	10330	10540	10240	13330	7190	10260	10410.27	1.49	0	8457	10413	10336	10223	10146	10033	10375	10185	72	3070	500	7790	10	1	14300000	1483	13.99	3.76	12	1.22	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	2.46	N	049720	500	71 억		213209	N	N	0	N	00	N
36	20230921	140449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	140	2	1.36	1644647040	157946	137.65	10330	10540	10240	13330	7190	10260	10412.72	1.49	0	5110	10413	10336	10223	10146	10033	10375	10185	72	3070	500	7790	10	1	14300000	1487	14.04	3.77	12	1.10	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.46	N	049720	500	71 억		213209	N	N	0	N	00	N
37	20230921	130444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	250	2	2.44	1336859140	128523	112.01	10330	10540	10240	13330	7190	10260	10401.71	1.49	0	4794	10413	10336	10223	10146	10033	10375	10185	72	3070	500	7790	10	1	14300000	1503	14.18	3.81	12	0.90	741.00	2760.00	15450	20220930	-31.97	9360	20230213	12.29	12070	-12.92	20230310	9360	12.29	20230213	15450	-31.97	20220930	9360	12.29	20230213	2.46	N	049720	500	71 억		213209	N	N	0	N	00	N
38	20230921	120440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	160	2	1.56	947112620	91337	79.60	10330	10480	10240	13330	7190	10260	10369.43	1.49	0	9076	10413	10336	10223	10146	10033	10375	10185	72	3070	500	7790	10	1	14300000	1490	14.06	3.78	12	0.64	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	2.46	N	049720	500	71 억		213209	N	N	0	N	00	N
39	20230921	110451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	140	2	1.36	746003100	72029	62.77	10330	10420	10240	13330	7190	10260	10356.98	1.49	0	9796	10413	10336	10223	10146	10033	10375	10185	72	3070	500	7790	10	1	14300000	1487	14.04	3.77	12	0.50	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.46	N	049720	500	71 억		213209	N	N	0	N	00	N
40	20230921	100444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	90	2	0.88	534672900	51675	45.03	10330	10410	10240	13330	7190	10260	10346.84	1.49	0	7456	10413	10336	10223	10146	10033	10375	10185	72	3070	500	7790	10	1	14300000	1480	13.97	3.75	12	0.36	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	2.46	N	049720	500	71 억		213209	N	N	0	N	00	N
41	20230921	090450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	110	2	1.07	229940920	22171	19.32	10330	10410	10320	13330	7190	10260	10371.25	1.49	0	5160	10413	10336	10223	10146	10033	10375	10185	72	3070	500	7790	10	1	14300000	1483	13.99	3.76	12	0.16	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	2.46	N	049720	500	71 억		213209	N	N	0	N	00	N
42	20230920	160448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10260	60	2	0.59	1172011930	114730	285.66	10200	10300	10110	13260	7140	10200	10215.37	1.37	0	17812	10306	10252	10186	10132	10066	10280	10160	72	3060	500	7750	10	1	14300000	1467	13.85	3.72	12	0.80	741.00	2760.00	15450	20220930	-33.59	9360	20230213	9.62	12070	-15.00	20230310	9360	9.62	20230213	15450	-33.59	20220930	9360	9.62	20230213	2.38	N	049720	500	71 억		195399	N	N	0	N	00	N
43	20230920	150437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10250	50	2	0.49	1091049740	106837	266.01	10200	10300	10110	13260	7140	10200	10212.28	1.37	0	13968	10306	10252	10186	10132	10066	10280	10160	72	3060	500	7750	10	1	14300000	1466	13.83	3.71	12	0.75	741.00	2760.00	15450	20220930	-33.66	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	15450	-33.66	20220930	9360	9.51	20230213	2.38	N	049720	500	71 억		195399	N	N	0	N	00	N
44	20230920	140442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	80	2	0.78	792210140	77724	193.52	10200	10290	10110	13260	7140	10200	10192.61	1.37	0	12636	10306	10252	10186	10132	10066	10280	10160	72	3060	500	7750	10	1	14300000	1470	13.87	3.72	12	0.54	741.00	2760.00	15450	20220930	-33.46	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	15450	-33.46	20220930	9360	9.83	20230213	2.38	N	049720	500	71 억		195399	N	N	0	N	00	N
45	20230920	130440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	40	2	0.39	667249120	65556	163.22	10200	10250	10110	13260	7140	10200	10178.31	1.37	0	8202	10306	10252	10186	10132	10066	10280	10160	72	3060	500	7750	10	1	14300000	1464	13.82	3.71	12	0.46	741.00	2760.00	15450	20220930	-33.72	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	15450	-33.72	20220930	9360	9.40	20230213	2.38	N	049720	500	71 억		195399	N	N	0	N	00	N
46	20230920	120438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	30	2	0.29	542219470	53337	132.80	10200	10250	10110	13260	7140	10200	10165.92	1.37	0	4038	10306	10252	10186	10132	10066	10280	10160	72	3060	500	7750	10	1	14300000	1463	13.81	3.71	12	0.37	741.00	2760.00	15450	20220930	-33.79	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	15450	-33.79	20220930	9360	9.29	20230213	2.38	N	049720	500	71 억		195399	N	N	0	N	00	N
47	20230920	110443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	20	2	0.20	454064240	44710	111.32	10200	10250	10110	13260	7140	10200	10155.76	1.37	0	1162	10306	10252	10186	10132	10066	10280	10160	72	3060	500	7750	10	1	14300000	1461	13.79	3.70	12	0.31	741.00	2760.00	15450	20220930	-33.85	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	15450	-33.85	20220930	9360	9.19	20230213	2.38	N	049720	500	71 억		195399	N	N	0	N	00	N
48	20230920	100435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10130	-70	5	-0.69	237752060	23459	58.41	10200	10200	10110	13260	7140	10200	10134.79	1.37	0	-1661	10306	10252	10186	10132	10066	10280	10160	72	3060	500	7750	10	1	14300000	1449	13.67	3.67	12	0.16	741.00	2760.00	15450	20220930	-34.43	9360	20230213	8.23	12070	-16.07	20230310	9360	8.23	20230213	15450	-34.43	20220930	9360	8.23	20230213	2.38	N	049720	500	71 억		195399	N	N	0	N	00	N
49	20230920	090440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10140	-60	5	-0.59	11425230	1124	2.80	10200	10200	10140	13260	7140	10200	10164.80	1.37	0	-116	10306	10252	10186	10132	10066	10280	10160	72	3060	500	7750	10	1	14300000	1450	13.68	3.67	12	0.01	741.00	2760.00	15450	20220930	-34.37	9360	20230213	8.33	12070	-15.99	20230310	9360	8.33	20230213	15450	-34.37	20220930	9360	8.33	20230213	2.38	N	049720	500	71 억		195399	N	N	0	N	00	N
50	20230919	160438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	10	2	0.10	407090230	39947	68.79	10120	10240	10120	13240	7140	10190	10190.71	1.35	0	2794	10343	10266	10203	10126	10063	10305	10165	72	3050	500	7740	10	1	14300000	1459	13.77	3.70	12	0.28	741.00	2760.00	15450	20220930	-33.98	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	15450	-33.98	20220930	9360	8.97	20230213	2.33	N	049720	500	71 억		192600	N	N	0	N	00	N
51	20230919	150438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	10	2	0.10	369711830	36285	62.49	10120	10240	10120	13240	7140	10190	10189.11	1.35	0	2774	10343	10266	10203	10126	10063	10305	10165	72	3050	500	7740	10	1	14300000	1459	13.77	3.70	12	0.25	741.00	2760.00	15450	20220930	-33.98	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	15450	-33.98	20220930	9360	8.97	20230213	2.33	N	049720	500	71 억		192600	N	N	0	N	00	N
52	20230919	140437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	20	2	0.20	325762550	31977	55.07	10120	10240	10120	13240	7140	10190	10187.40	1.35	0	1895	10343	10266	10203	10126	10063	10305	10165	72	3050	500	7740	10	1	14300000	1460	13.78	3.70	12	0.22	741.00	2760.00	15450	20220930	-33.92	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	15450	-33.92	20220930	9360	9.08	20230213	2.33	N	049720	500	71 억		192600	N	N	0	N	00	N
53	20230919	130431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	0	3	0.00	280564230	27541	47.43	10120	10240	10120	13240	7140	10190	10187.15	1.35	0	1425	10343	10266	10203	10126	10063	10305	10165	72	3050	500	7740	10	1	14300000	1457	13.75	3.69	12	0.19	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	2.33	N	049720	500	71 억		192600	N	N	0	N	00	N
54	20230919	120443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	20	2	0.20	197159300	19359	33.34	10120	10240	10120	13240	7140	10190	10184.37	1.35	0	-244	10343	10266	10203	10126	10063	10305	10165	72	3050	500	7740	10	1	14300000	1460	13.78	3.70	12	0.14	741.00	2760.00	15450	20220930	-33.92	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	15450	-33.92	20220930	9360	9.08	20230213	2.33	N	049720	500	71 억		192600	N	N	0	N	00	N
55	20230919	110441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	0	3	0.00	172981280	16990	29.26	10120	10240	10120	13240	7140	10190	10181.36	1.35	0	-470	10343	10266	10203	10126	10063	10305	10165	72	3050	500	7740	10	1	14300000	1457	13.75	3.69	12	0.12	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	2.33	N	049720	500	71 억		192600	N	N	0	N	00	N
56	20230919	100438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	-10	5	-0.10	109682550	10781	18.57	10120	10240	10120	13240	7140	10190	10173.69	1.35	0	128	10343	10266	10203	10126	10063	10305	10165	72	3050	500	7740	10	1	14300000	1456	13.74	3.69	12	0.08	741.00	2760.00	15450	20220930	-34.11	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	15450	-34.11	20220930	9360	8.76	20230213	2.33	N	049720	500	71 억		192600	N	N	0	N	00	N
57	20230919	090437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	0	3	0.00	8435040	833	1.43	10120	10190	10120	13240	7140	10190	10126.10	1.35	0	-51	10343	10266	10203	10126	10063	10305	10165	72	3050	500	7740	10	1	14300000	1457	13.75	3.69	12	0.01	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	2.33	N	049720	500	71 억		192600	N	N	0	N	00	N
58	20230918	160439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	40	2	0.39	588449460	57647	65.02	10150	10280	10140	13190	7110	10150	10207.85	1.32	0	4079	10283	10216	10173	10106	10063	10195	10085	72	3040	500	7710	10	1	14300000	1457	13.75	3.69	12	0.40	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	2.33	N	049720	500	71 억		188416	N	N	0	N	00	N
59	20230918	150436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	50	2	0.49	489894990	47957	54.09	10150	10280	10140	13190	7110	10150	10215.30	1.32	0	3258	10283	10216	10173	10106	10063	10195	10085	72	3040	500	7710	10	1	14300000	1459	13.77	3.70	12	0.34	741.00	2760.00	15450	20220930	-33.98	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	15450	-33.98	20220930	9360	8.97	20230213	2.33	N	049720	500	71 억		188416	N	N	0	N	00	N
60	20230918	140449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	50	2	0.49	440444420	43103	48.62	10150	10280	10140	13190	7110	10150	10218.42	1.32	0	2940	10283	10216	10173	10106	10063	10195	10085	72	3040	500	7710	10	1	14300000	1459	13.77	3.70	12	0.30	741.00	2760.00	15450	20220930	-33.98	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	15450	-33.98	20220930	9360	8.97	20230213	2.33	N	049720	500	71 억		188416	N	N	0	N	00	N
61	20230918	130438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	70	2	0.69	353127860	34549	38.97	10150	10280	10140	13190	7110	10150	10221.08	1.32	0	1537	10283	10216	10173	10106	10063	10195	10085	72	3040	500	7710	10	1	14300000	1461	13.79	3.70	12	0.24	741.00	2760.00	15450	20220930	-33.85	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	15450	-33.85	20220930	9360	9.19	20230213	2.33	N	049720	500	71 억		188416	N	N	0	N	00	N
62	20230918	120438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	60	2	0.59	329911730	32279	36.41	10150	10280	10140	13190	7110	10150	10220.63	1.32	0	1539	10283	10216	10173	10106	10063	10195	10085	72	3040	500	7710	10	1	14300000	1460	13.78	3.70	12	0.23	741.00	2760.00	15450	20220930	-33.92	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	15450	-33.92	20220930	9360	9.08	20230213	2.33	N	049720	500	71 억		188416	N	N	0	N	00	N
63	20230918	110438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	90	2	0.89	288826320	28259	31.87	10150	10280	10140	13190	7110	10150	10220.69	1.32	0	525	10283	10216	10173	10106	10063	10195	10085	72	3040	500	7710	10	1	14300000	1464	13.82	3.71	12	0.20	741.00	2760.00	15450	20220930	-33.72	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	15450	-33.72	20220930	9360	9.40	20230213	2.33	N	049720	500	71 억		188416	N	N	0	N	00	N
64	20230918	100434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10230	80	2	0.79	199897140	19563	22.07	10150	10280	10140	13190	7110	10150	10218.13	1.32	0	-332	10283	10216	10173	10106	10063	10195	10085	72	3040	500	7710	10	1	14300000	1463	13.81	3.71	12	0.14	741.00	2760.00	15450	20220930	-33.79	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	15450	-33.79	20220930	9360	9.29	20230213	2.33	N	049720	500	71 억		188416	N	N	0	N	00	N
65	20230918	090431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10180	30	2	0.30	34406760	3388	3.82	10150	10200	10140	13190	7110	10150	10155.48	1.32	0	-109	10283	10216	10173	10106	10063	10195	10085	72	3040	500	7710	10	1	14300000	1456	13.74	3.69	12	0.02	741.00	2760.00	15450	20220930	-34.11	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	15450	-34.11	20220930	9360	8.76	20230213	2.33	N	049720	500	71 억		188416	N	N	0	N	00	N
66	20230915	160434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10150	-70	5	-0.68	896029570	88117	61.07	10220	10240	10130	13280	7160	10220	10168.70	1.41	0	-12851	10360	10290	10240	10170	10120	10265	10145	72	3060	500	7760	10	1	14300000	1451	13.70	3.68	12	0.62	741.00	2760.00	15450	20220930	-34.30	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	15450	-34.30	20220930	9360	8.44	20230213	2.34	N	049720	500	71 억		201275	N	N	0	N	00	N
67	20230915	150437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10150	-70	5	-0.68	813025670	79943	55.40	10220	10240	10130	13280	7160	10220	10170.07	1.41	0	-11948	10360	10290	10240	10170	10120	10265	10145	72	3060	500	7760	10	1	14300000	1451	13.70	3.68	12	0.56	741.00	2760.00	15450	20220930	-34.30	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	15450	-34.30	20220930	9360	8.44	20230213	2.34	N	049720	500	71 억		201275	N	N	0	N	00	N
68	20230915	140434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10150	-70	5	-0.68	748302070	73574	50.99	10220	10240	10130	13280	7160	10220	10170.74	1.41	0	-11003	10360	10290	10240	10170	10120	10265	10145	72	3060	500	7760	10	1	14300000	1451	13.70	3.68	12	0.51	741.00	2760.00	15450	20220930	-34.30	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	15450	-34.30	20220930	9360	8.44	20230213	2.34	N	049720	500	71 억		201275	N	N	0	N	00	N
69	20230915	130432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-50	5	-0.49	541777740	53216	36.88	10220	10240	10150	13280	7160	10220	10180.73	1.41	0	-7292	10360	10290	10240	10170	10120	10265	10145	72	3060	500	7760	10	1	14300000	1454	13.72	3.68	12	0.37	741.00	2760.00	15450	20220930	-34.17	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	15450	-34.17	20220930	9360	8.65	20230213	2.34	N	049720	500	71 억		201275	N	N	0	N	00	N
70	20230915	120438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10170	-50	5	-0.49	371521560	36459	25.27	10220	10240	10160	13280	7160	10220	10190.12	1.41	0	-5895	10360	10290	10240	10170	10120	10265	10145	72	3060	500	7760	10	1	14300000	1454	13.72	3.68	12	0.25	741.00	2760.00	15450	20220930	-34.17	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	15450	-34.17	20220930	9360	8.65	20230213	2.34	N	049720	500	71 억		201275	N	N	0	N	00	N
71	20230915	110439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	-20	5	-0.20	194666660	19084	13.23	10220	10240	10170	13280	7160	10220	10200.52	1.41	0	-1661	10360	10290	10240	10170	10120	10265	10145	72	3060	500	7760	10	1	14300000	1459	13.77	3.70	12	0.13	741.00	2760.00	15450	20220930	-33.98	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	15450	-33.98	20220930	9360	8.97	20230213	2.34	N	049720	500	71 억		201275	N	N	0	N	00	N
72	20230915	100439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	-30	5	-0.29	120915920	11847	8.21	10220	10240	10190	13280	7160	10220	10206.46	1.41	0	-388	10360	10290	10240	10170	10120	10265	10145	72	3060	500	7760	10	1	14300000	1457	13.75	3.69	12	0.08	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	2.34	N	049720	500	71 억		201275	N	N	0	N	00	N
73	20230915	090431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	-10	5	-0.10	1154590	113	0.08	10220	10220	10210	13280	7160	10220	10217.61	1.41	0	-32	10360	10290	10240	10170	10120	10265	10145	72	3060	500	7760	10	1	14300000	1460	13.78	3.70	12	0.00	741.00	2760.00	15450	20220930	-33.92	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	15450	-33.92	20220930	9360	9.08	20230213	2.34	N	049720	500	71 억		201275	N	N	0	N	00	N
74	20230914	160435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-100	5	-0.97	1470094010	143917	152.82	10300	10310	10190	13410	7230	10320	10214.87	1.54	0	-19441	10513	10416	10333	10236	10153	10375	10195	72	3090	500	7840	10	1	14300000	1461	13.79	3.70	12	1.01	741.00	2760.00	15450	20220930	-33.85	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	15450	-33.85	20220930	9360	9.19	20230213	2.31	N	049720	500	71 억		220719	N	N	0	N	00	N
75	20230914	150428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-100	5	-0.97	1402227210	137270	145.76	10300	10310	10190	13410	7230	10320	10215.10	1.54	0	-19230	10513	10416	10333	10236	10153	10375	10195	72	3090	500	7840	10	1	14300000	1461	13.79	3.70	12	0.96	741.00	2760.00	15450	20220930	-33.85	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	15450	-33.85	20220930	9360	9.19	20230213	2.31	N	049720	500	71 억		220719	N	N	0	N	00	N
76	20230914	140428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10220	-100	5	-0.97	1292219780	126497	134.32	10300	10310	10190	13410	7230	10320	10215.42	1.54	0	-19208	10513	10416	10333	10236	10153	10375	10195	72	3090	500	7840	10	1	14300000	1461	13.79	3.70	12	0.88	741.00	2760.00	15450	20220930	-33.85	9360	20230213	9.19	12070	-15.33	20230310	9360	9.19	20230213	15450	-33.85	20220930	9360	9.19	20230213	2.31	N	049720	500	71 억		220719	N	N	0	N	00	N
77	20230914	130424	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	-110	5	-1.07	1022506940	100081	106.27	10300	10310	10190	13410	7230	10320	10216.79	1.54	0	-17972	10513	10416	10333	10236	10153	10375	10195	72	3090	500	7840	10	1	14300000	1460	13.78	3.70	12	0.70	741.00	2760.00	15450	20220930	-33.92	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	15450	-33.92	20220930	9360	9.08	20230213	2.31	N	049720	500	71 억		220719	N	N	0	N	00	N
78	20230914	120434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10200	-120	5	-1.16	839483690	82130	87.21	10300	10310	10190	13410	7230	10320	10221.40	1.54	0	-16277	10513	10416	10333	10236	10153	10375	10195	72	3090	500	7840	10	1	14300000	1459	13.77	3.70	12	0.57	741.00	2760.00	15450	20220930	-33.98	9360	20230213	8.97	12070	-15.49	20230310	9360	8.97	20230213	15450	-33.98	20220930	9360	8.97	20230213	2.31	N	049720	500	71 억		220719	N	N	0	N	00	N
79	20230914	110428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10210	-110	5	-1.07	611776590	59820	63.52	10300	10310	10190	13410	7230	10320	10226.96	1.54	0	-12626	10513	10416	10333	10236	10153	10375	10195	72	3090	500	7840	10	1	14300000	1460	13.78	3.70	12	0.42	741.00	2760.00	15450	20220930	-33.92	9360	20230213	9.08	12070	-15.41	20230310	9360	9.08	20230213	15450	-33.92	20220930	9360	9.08	20230213	2.31	N	049720	500	71 억		220719	N	N	0	N	00	N
80	20230914	100423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	-80	5	-0.78	184201830	17952	19.06	10300	10310	10230	13410	7230	10320	10260.80	1.54	0	-1554	10513	10416	10333	10236	10153	10375	10195	72	3090	500	7840	10	1	14300000	1464	13.82	3.71	12	0.13	741.00	2760.00	15450	20220930	-33.72	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	15450	-33.72	20220930	9360	9.40	20230213	2.31	N	049720	500	71 억		220719	N	N	0	N	00	N
81	20230914	090431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	-30	5	-0.29	5375240	522	0.55	10300	10300	10290	13410	7230	10320	10297.39	1.54	0	-17	10513	10416	10333	10236	10153	10375	10195	72	3090	500	7840	10	1	14300000	1471	13.89	3.73	12	0.00	741.00	2760.00	15450	20220930	-33.40	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	15450	-33.40	20220930	9360	9.94	20230213	2.31	N	049720	500	71 억		220719	N	N	0	N	00	N
82	20230913	160434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	30	2	0.29	948843140	92040	94.81	10330	10430	10250	13370	7210	10290	10309.00	1.58	0	-5405	10470	10380	10320	10230	10170	10350	10200	72	3080	500	7820	10	1	14300000	1476	13.93	3.74	12	0.64	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	2.37	N	049720	500	71 억		225985	N	N	0	N	00	N
83	20230913	150429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10300	10	2	0.10	842183310	81697	84.16	10330	10430	10250	13370	7210	10290	10308.62	1.58	0	-7330	10470	10380	10320	10230	10170	10350	10200	72	3080	500	7820	10	1	14300000	1473	13.90	3.73	12	0.57	741.00	2760.00	15450	20220930	-33.33	9360	20230213	10.04	12070	-14.66	20230310	9360	10.04	20230213	15450	-33.33	20220930	9360	10.04	20230213	2.37	N	049720	500	71 억		225985	N	N	0	N	00	N
84	20230913	140432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	0	3	0.00	768715080	74548	76.80	10330	10430	10250	13370	7210	10290	10311.68	1.58	0	-6625	10470	10380	10320	10230	10170	10350	10200	72	3080	500	7820	10	1	14300000	1471	13.89	3.73	12	0.52	741.00	2760.00	15450	20220930	-33.40	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	15450	-33.40	20220930	9360	9.94	20230213	2.37	N	049720	500	71 억		225985	N	N	0	N	00	N
85	20230913	130421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	60	2	0.58	709201460	68765	70.84	10330	10430	10250	13370	7210	10290	10313.41	1.58	0	-6547	10470	10380	10320	10230	10170	10350	10200	72	3080	500	7820	10	1	14300000	1480	13.97	3.75	12	0.48	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	2.37	N	049720	500	71 억		225985	N	N	0	N	00	N
86	20230913	120432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	30	2	0.29	578026280	56026	57.71	10330	10430	10250	13370	7210	10290	10317.11	1.58	0	-6163	10470	10380	10320	10230	10170	10350	10200	72	3080	500	7820	10	1	14300000	1476	13.93	3.74	12	0.39	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	2.37	N	049720	500	71 억		225985	N	N	0	N	00	N
87	20230913	110429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	90	2	0.87	503005370	48774	50.24	10330	10430	10250	13370	7210	10290	10312.98	1.58	0	-7089	10470	10380	10320	10230	10170	10350	10200	72	3080	500	7820	10	1	14300000	1484	14.01	3.76	12	0.34	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.37	N	049720	500	71 억		225985	N	N	0	N	00	N
88	20230913	100424	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	-20	5	-0.19	204671460	19925	20.53	10330	10330	10250	13370	7210	10290	10272.09	1.58	0	-5392	10470	10380	10320	10230	10170	10350	10200	72	3080	500	7820	10	1	14300000	1469	13.86	3.72	12	0.14	741.00	2760.00	15450	20220930	-33.53	9360	20230213	9.72	12070	-14.91	20230310	9360	9.72	20230213	15450	-33.53	20220930	9360	9.72	20230213	2.37	N	049720	500	71 억		225985	N	N	0	N	00	N
89	20230913	090420	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	-20	5	-0.19	27958950	2717	2.80	10330	10330	10260	13370	7210	10290	10290.38	1.58	0	-962	10470	10380	10320	10230	10170	10350	10200	72	3080	500	7820	10	1	14300000	1469	13.86	3.72	12	0.02	741.00	2760.00	15450	20220930	-33.53	9360	20230213	9.72	12070	-14.91	20230310	9360	9.72	20230213	15450	-33.53	20220930	9360	9.72	20230213	2.37	N	049720	500	71 억		225985	N	N	0	N	00	N
90	20230912	160418	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	-40	5	-0.39	992572920	96183	157.65	10330	10410	10260	13420	7240	10330	10319.65	1.62	0	-7212	10483	10406	10363	10286	10243	10385	10265	72	3090	500	7850	10	1	14300000	1471	13.89	3.73	12	0.67	741.00	2760.00	15450	20220930	-33.40	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	15450	-33.40	20220930	9360	9.94	20230213	2.41	N	049720	500	71 억		231187	N	N	0	N	00	N
91	20230912	150427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10290	-40	5	-0.39	882884440	85526	140.18	10330	10410	10260	13420	7240	10330	10322.99	1.62	0	-7408	10483	10406	10363	10286	10243	10385	10265	72	3090	500	7850	10	1	14300000	1471	13.89	3.73	12	0.60	741.00	2760.00	15450	20220930	-33.40	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	15450	-33.40	20220930	9360	9.94	20230213	2.41	N	049720	500	71 억		231187	N	N	0	N	00	N
92	20230912	140425	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10310	-20	5	-0.19	751799360	72784	119.30	10330	10410	10260	13420	7240	10330	10329.18	1.62	0	-2831	10483	10406	10363	10286	10243	10385	10265	72	3090	500	7850	10	1	14300000	1474	13.91	3.74	12	0.51	741.00	2760.00	15450	20220930	-33.27	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	15450	-33.27	20220930	9360	10.15	20230213	2.41	N	049720	500	71 억		231187	N	N	0	N	00	N
93	20230912	130422	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-10	5	-0.10	575192360	55661	91.23	10330	10410	10260	13420	7240	10330	10333.85	1.62	0	236	10483	10406	10363	10286	10243	10385	10265	72	3090	500	7850	10	1	14300000	1476	13.93	3.74	12	0.39	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	2.41	N	049720	500	71 억		231187	N	N	0	N	00	N
94	20230912	120418	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	20	2	0.19	528642530	51155	83.85	10330	10410	10260	13420	7240	10330	10334.13	1.62	0	2935	10483	10406	10363	10286	10243	10385	10265	72	3090	500	7850	10	1	14300000	1480	13.97	3.75	12	0.36	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	2.41	N	049720	500	71 억		231187	N	N	0	N	00	N
95	20230912	110422	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	30	2	0.29	402566870	38958	63.85	10330	10410	10260	13420	7240	10330	10333.36	1.62	0	7290	10483	10406	10363	10286	10243	10385	10265	72	3090	500	7850	10	1	14300000	1481	13.98	3.75	12	0.27	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.41	N	049720	500	71 억		231187	N	N	0	N	00	N
96	20230912	100420	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	30	2	0.29	267356150	25898	42.45	10330	10410	10260	13420	7240	10330	10323.43	1.62	0	8100	10483	10406	10363	10286	10243	10385	10265	72	3090	500	7850	10	1	14300000	1481	13.98	3.75	12	0.18	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.41	N	049720	500	71 억		231187	N	N	0	N	00	N
97	20230912	090427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	-60	5	-0.58	40017580	3886	6.37	10330	10330	10260	13420	7240	10330	10297.88	1.62	0	720	10483	10406	10363	10286	10243	10385	10265	72	3090	500	7850	10	1	14300000	1469	13.86	3.72	12	0.03	741.00	2760.00	15450	20220930	-33.53	9360	20230213	9.72	12070	-14.91	20230310	9360	9.72	20230213	15450	-33.53	20220930	9360	9.72	20230213	2.41	N	049720	500	71 억		231187	N	N	0	N	00	N
98	20230911	160418	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-70	5	-0.67	619735150	59824	93.81	10400	10440	10320	13520	7280	10400	10359.36	1.65	0	-4048	10566	10482	10426	10342	10286	10455	10315	72	3120	500	7900	10	1	14300000	1477	13.94	3.74	12	0.42	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.52	N	049720	500	71 억		235236	N	N	0	N	00	N
99	20230911	150425	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-60	5	-0.58	596038030	57531	90.22	10400	10440	10320	13520	7280	10400	10360.29	1.65	0	-3856	10566	10482	10426	10342	10286	10455	10315	72	3120	500	7900	10	1	14300000	1479	13.95	3.75	12	0.40	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	2.52	N	049720	500	71 억		235236	N	N	0	N	00	N
100	20230911	140430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-70	5	-0.67	463689430	44727	70.14	10400	10440	10330	13520	7280	10400	10367.10	1.65	0	-3564	10566	10482	10426	10342	10286	10455	10315	72	3120	500	7900	10	1	14300000	1477	13.94	3.74	12	0.31	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.52	N	049720	500	71 억		235236	N	N	0	N	00	N
101	20230911	130414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-40	5	-0.38	390963750	37697	59.11	10400	10440	10330	13520	7280	10400	10371.22	1.65	0	-3186	10566	10482	10426	10342	10286	10455	10315	72	3120	500	7900	10	1	14300000	1481	13.98	3.75	12	0.26	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.52	N	049720	500	71 억		235236	N	N	0	N	00	N
102	20230911	120420	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-40	5	-0.38	364258690	35121	55.07	10400	10440	10330	13520	7280	10400	10371.54	1.65	0	-2831	10566	10482	10426	10342	10286	10455	10315	72	3120	500	7900	10	1	14300000	1481	13.98	3.75	12	0.25	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.52	N	049720	500	71 억		235236	N	N	0	N	00	N
103	20230911	110411	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-40	5	-0.38	281172680	27091	42.48	10400	10440	10340	13520	7280	10400	10378.82	1.65	0	-2812	10566	10482	10426	10342	10286	10455	10315	72	3120	500	7900	10	1	14300000	1481	13.98	3.75	12	0.19	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.52	N	049720	500	71 억		235236	N	N	0	N	00	N
104	20230911	100414	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	30	2	0.29	78104890	7508	11.77	10400	10440	10350	13520	7280	10400	10402.89	1.65	0	1934	10566	10482	10426	10342	10286	10455	10315	72	3120	500	7900	10	1	14300000	1491	14.08	3.78	12	0.05	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	2.52	N	049720	500	71 억		235236	N	N	0	N	00	N
105	20230911	090413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	10	2	0.10	24681120	2377	3.73	10400	10410	10350	13520	7280	10400	10383.31	1.65	0	853	10566	10482	10426	10342	10286	10455	10315	72	3120	500	7900	10	1	14300000	1489	14.05	3.77	12	0.02	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	2.52	N	049720	500	71 억		235236	N	N	0	N	00	N
106	20230908	160419	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	-70	5	-0.67	634009200	60790	42.12	10460	10510	10370	13610	7330	10470	10429.50	1.74	0	-14069	10736	10602	10476	10342	10216	10670	10410	72	3140	500	7950	10	1	14300000	1487	14.04	3.77	12	0.43	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.52	N	049720	500	71 억		249307	N	N	0	N	00	N
107	20230908	150421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	-50	5	-0.48	589402830	56503	39.15	10460	10510	10370	13610	7330	10470	10431.35	1.74	0	-13956	10736	10602	10476	10342	10216	10670	10410	72	3140	500	7950	10	1	14300000	1490	14.06	3.78	12	0.40	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	2.52	N	049720	500	71 억		249307	N	N	0	N	00	N
108	20230908	140421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	-40	5	-0.38	536737270	51451	35.65	10460	10510	10370	13610	7330	10470	10432.01	1.74	0	-14153	10736	10602	10476	10342	10216	10670	10410	72	3140	500	7950	10	1	14300000	1491	14.08	3.78	12	0.36	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	2.52	N	049720	500	71 억		249307	N	N	0	N	00	N
109	20230908	130421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	-40	5	-0.38	477145820	45748	31.70	10460	10510	10370	13610	7330	10470	10429.87	1.74	0	-12584	10736	10602	10476	10342	10216	10670	10410	72	3140	500	7950	10	1	14300000	1491	14.08	3.78	12	0.32	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	2.52	N	049720	500	71 억		249307	N	N	0	N	00	N
110	20230908	120428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	-80	5	-0.76	438032070	41985	29.09	10460	10510	10370	13610	7330	10470	10433.06	1.74	0	-12019	10736	10602	10476	10342	10216	10670	10410	72	3140	500	7950	10	1	14300000	1486	14.02	3.76	12	0.29	741.00	2760.00	15450	20220930	-32.75	9360	20230213	11.00	12070	-13.92	20230310	9360	11.00	20230213	15450	-32.75	20220930	9360	11.00	20230213	2.52	N	049720	500	71 억		249307	N	N	0	N	00	N
111	20230908	110423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	-60	5	-0.57	345220890	33059	22.91	10460	10510	10400	13610	7330	10470	10442.57	1.74	0	-10481	10736	10602	10476	10342	10216	10670	10410	72	3140	500	7950	10	1	14300000	1489	14.05	3.77	12	0.23	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	2.52	N	049720	500	71 억		249307	N	N	0	N	00	N
112	20230908	100419	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	-10	5	-0.10	149255290	14275	9.89	10460	10510	10400	13610	7330	10470	10455.71	1.74	0	-1058	10736	10602	10476	10342	10216	10670	10410	72	3140	500	7950	10	1	14300000	1496	14.12	3.79	12	0.10	741.00	2760.00	15450	20220930	-32.30	9360	20230213	11.75	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	9360	11.75	20230213	2.52	N	049720	500	71 억		249307	N	N	0	N	00	N
113	20230908	090426	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	30	2	0.29	25881350	2479	1.72	10460	10500	10400	13610	7330	10470	10440.24	1.74	0	-1078	10736	10602	10476	10342	10216	10670	10410	72	3140	500	7950	10	1	14300000	1502	14.17	3.80	12	0.02	741.00	2760.00	15450	20220930	-32.04	9360	20230213	12.18	12070	-13.01	20230310	9360	12.18	20230213	15450	-32.04	20220930	9360	12.18	20230213	2.52	N	049720	500	71 억		249307	N	N	0	N	00	N
114	20230907	160418	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	100	2	0.96	1512214900	144057	221.63	10390	10610	10350	13480	7260	10370	10497.34	1.68	0	9028	10503	10436	10373	10306	10243	10405	10275	72	3110	500	7880	10	1	14300000	1497	14.13	3.79	12	1.01	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	2.38	N	049720	500	71 억		240595	N	N	0	N	00	N
115	20230907	150418	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	70	2	0.68	1475340310	140533	216.21	10390	10610	10350	13480	7260	10370	10498.18	1.68	0	8957	10503	10436	10373	10306	10243	10405	10275	72	3110	500	7880	10	1	14300000	1493	14.09	3.78	12	0.98	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.38	N	049720	500	71 억		240595	N	N	0	N	00	N
116	20230907	140417	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	100	2	0.96	1331838370	126798	195.08	10390	10610	10350	13480	7260	10370	10503.62	1.68	0	14844	10503	10436	10373	10306	10243	10405	10275	72	3110	500	7880	10	1	14300000	1497	14.13	3.79	12	0.89	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	2.38	N	049720	500	71 억		240595	N	N	0	N	00	N
117	20230907	130418	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	130	2	1.25	1296905070	123454	189.93	10390	10610	10350	13480	7260	10370	10505.17	1.68	0	16236	10503	10436	10373	10306	10243	10405	10275	72	3110	500	7880	10	1	14300000	1502	14.17	3.80	12	0.86	741.00	2760.00	15450	20220930	-32.04	9360	20230213	12.18	12070	-13.01	20230310	9360	12.18	20230213	15450	-32.04	20220930	9360	12.18	20230213	2.38	N	049720	500	71 억		240595	N	N	0	N	00	N
118	20230907	120423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	140	2	1.35	1199172070	114134	175.59	10390	10610	10350	13480	7260	10370	10506.70	1.68	0	17608	10503	10436	10373	10306	10243	10405	10275	72	3110	500	7880	10	1	14300000	1503	14.18	3.81	12	0.80	741.00	2760.00	15450	20220930	-31.97	9360	20230213	12.29	12070	-12.92	20230310	9360	12.29	20230213	15450	-31.97	20220930	9360	12.29	20230213	2.38	N	049720	500	71 억		240595	N	N	0	N	00	N
119	20230907	110423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	170	2	1.64	1025383020	97605	150.16	10390	10610	10350	13480	7260	10370	10505.44	1.68	0	17211	10503	10436	10373	10306	10243	10405	10275	72	3110	500	7880	10	1	14300000	1507	14.22	3.82	12	0.68	741.00	2760.00	15450	20220930	-31.78	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	15450	-31.78	20220930	9360	12.61	20230213	2.38	N	049720	500	71 억		240595	N	N	0	N	00	N
120	20230907	100418	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	140	2	1.35	392012630	37562	57.79	10390	10520	10350	13480	7260	10370	10436.42	1.68	0	7047	10503	10436	10373	10306	10243	10405	10275	72	3110	500	7880	10	1	14300000	1503	14.18	3.81	12	0.26	741.00	2760.00	15450	20220930	-31.97	9360	20230213	12.29	12070	-12.92	20230310	9360	12.29	20230213	15450	-31.97	20220930	9360	12.29	20230213	2.38	N	049720	500	71 억		240595	N	N	0	N	00	N
121	20230907	090423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-20	5	-0.19	38294380	3692	5.68	10390	10420	10350	13480	7260	10370	10372.26	1.68	0	-2529	10503	10436	10373	10306	10243	10405	10275	72	3110	500	7880	10	1	14300000	1480	13.97	3.75	12	0.03	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	2.38	N	049720	500	71 억		240595	N	N	0	N	00	N
122	20230906	160418	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	40	2	0.39	667945720	64584	51.80	10440	10440	10310	13420	7240	10330	10342.27	1.72	0	-13085	10576	10452	10376	10252	10176	10415	10215	72	3090	500	7850	10	1	14300000	1483	13.99	3.76	12	0.45	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	2.35	N	049720	500	71 억		245827	N	N	0	N	00	N
123	20230906	150416	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	10	2	0.10	631206350	61039	48.96	10440	10440	10310	13420	7240	10330	10341.03	1.72	0	-13543	10576	10452	10376	10252	10176	10415	10215	72	3090	500	7850	10	1	14300000	1479	13.95	3.75	12	0.43	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	2.35	N	049720	500	71 억		245827	N	N	0	N	00	N
124	20230906	140420	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	0	3	0.00	503838490	48741	39.09	10440	10440	10310	13420	7240	10330	10337.06	1.72	0	-13629	10576	10452	10376	10252	10176	10415	10215	72	3090	500	7850	10	1	14300000	1477	13.94	3.74	12	0.34	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.35	N	049720	500	71 억		245827	N	N	0	N	00	N
125	20230906	130416	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	0	3	0.00	436834570	42256	33.89	10440	10440	10310	13420	7240	10330	10337.81	1.72	0	-11637	10576	10452	10376	10252	10176	10415	10215	72	3090	500	7850	10	1	14300000	1477	13.94	3.74	12	0.30	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.35	N	049720	500	71 억		245827	N	N	0	N	00	N
126	20230906	120421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-10	5	-0.10	359519380	34774	27.89	10440	10440	10310	13420	7240	10330	10338.74	1.72	0	-9616	10576	10452	10376	10252	10176	10415	10215	72	3090	500	7850	10	1	14300000	1476	13.93	3.74	12	0.24	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	2.35	N	049720	500	71 억		245827	N	N	0	N	00	N
127	20230906	110421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	10	2	0.10	283138260	27379	21.96	10440	10440	10310	13420	7240	10330	10341.44	1.72	0	-6805	10576	10452	10376	10252	10176	10415	10215	72	3090	500	7850	10	1	14300000	1479	13.95	3.75	12	0.19	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	2.35	N	049720	500	71 억		245827	N	N	0	N	00	N
128	20230906	100409	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	10	2	0.10	183033610	17710	14.20	10440	10440	10310	13420	7240	10330	10335.04	1.72	0	-4786	10576	10452	10376	10252	10176	10415	10215	72	3090	500	7850	10	1	14300000	1479	13.95	3.75	12	0.12	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	2.35	N	049720	500	71 억		245827	N	N	0	N	00	N
129	20230906	090413	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	0	3	0.00	18795350	1810	1.45	10440	10440	10330	13420	7240	10330	10384.17	1.72	0	-1321	10576	10452	10376	10252	10176	10415	10215	72	3090	500	7850	10	1	14300000	1477	13.94	3.74	12	0.01	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.35	N	049720	500	71 억		245827	N	N	0	N	00	N
130	20230905	160412	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-120	5	-1.15	1279637730	123445	157.19	10450	10500	10300	13580	7320	10450	10366.06	1.79	0	-11966	10743	10596	10503	10356	10263	10550	10310	72	3130	500	7940	10	1	14300000	1477	13.94	3.74	12	0.86	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.42	N	049720	500	71 억		255827	N	N	0	N	00	N
131	20230905	150424	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	-110	5	-1.05	1210497270	116754	148.67	10450	10500	10300	13580	7320	10450	10367.93	1.79	0	-11742	10743	10596	10503	10356	10263	10550	10310	72	3130	500	7940	10	1	14300000	1479	13.95	3.75	12	0.82	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	2.42	N	049720	500	71 억		255827	N	N	0	N	00	N
132	20230905	140420	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-130	5	-1.24	1043796840	100624	128.13	10450	10500	10300	13580	7320	10450	10373.24	1.79	0	-11173	10743	10596	10503	10356	10263	10550	10310	72	3130	500	7940	10	1	14300000	1476	13.93	3.74	12	0.70	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	2.42	N	049720	500	71 억		255827	N	N	0	N	00	N
133	20230905	130404	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10350	-100	5	-0.96	738778650	71086	90.52	10450	10500	10340	13580	7320	10450	10392.74	1.79	0	-6681	10743	10596	10503	10356	10263	10550	10310	72	3130	500	7940	10	1	14300000	1480	13.97	3.75	12	0.50	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	2.42	N	049720	500	71 억		255827	N	N	0	N	00	N
134	20230905	120412	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	-50	5	-0.48	530929060	51038	64.99	10450	10500	10340	13580	7320	10450	10402.62	1.79	0	-4393	10743	10596	10503	10356	10263	10550	10310	72	3130	500	7940	10	1	14300000	1487	14.04	3.77	12	0.36	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.42	N	049720	500	71 억		255827	N	N	0	N	00	N
135	20230905	110415	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-70	5	-0.67	479514090	46086	58.68	10450	10500	10340	13580	7320	10450	10404.77	1.79	0	-4818	10743	10596	10503	10356	10263	10550	10310	72	3130	500	7940	10	1	14300000	1484	14.01	3.76	12	0.32	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.42	N	049720	500	71 억		255827	N	N	0	N	00	N
136	20230905	100410	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	40	2	0.38	125373750	12019	15.30	10450	10490	10410	13580	7320	10450	10431.30	1.79	0	-1346	10743	10596	10503	10356	10263	10550	10310	72	3130	500	7940	10	1	14300000	1500	14.16	3.80	12	0.08	741.00	2760.00	15450	20220930	-32.10	9360	20230213	12.07	12070	-13.09	20230310	9360	12.07	20230213	15450	-32.10	20220930	9360	12.07	20230213	2.42	N	049720	500	71 억		255827	N	N	0	N	00	N
137	20230905	090406	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	0	3	0.00	11236640	1075	1.37	10450	10490	10450	13580	7320	10450	10452.69	1.79	0	-509	10743	10596	10503	10356	10263	10550	10310	72	3130	500	7940	10	1	14300000	1494	14.10	3.79	12	0.01	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.42	N	049720	500	71 억		255827	N	N	0	N	00	N
138	20230904	160408	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-180	5	-1.69	819768220	78238	95.54	10560	10650	10410	13810	7450	10630	10477.97	2.01	0	-38979	10803	10716	10613	10526	10423	10760	10570	72	3180	500	8070	10	1	14300000	1494	14.10	3.79	12	0.55	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.38	N	049720	500	71 억		288110	N	N	0	N	00	N
139	20230904	150402	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-180	5	-1.69	729620520	69607	85.00	10560	10650	10410	13810	7450	10630	10482.00	2.01	0	-36609	10803	10716	10613	10526	10423	10760	10570	72	3180	500	8070	10	1	14300000	1494	14.10	3.79	12	0.49	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.38	N	049720	500	71 억		288110	N	N	0	N	00	N
140	20230904	140358	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	-190	5	-1.79	623564380	59442	72.59	10560	10650	10430	13810	7450	10630	10490.30	2.01	0	-30599	10803	10716	10613	10526	10423	10760	10570	72	3180	500	8070	10	1	14300000	1493	14.09	3.78	12	0.42	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.38	N	049720	500	71 억		288110	N	N	0	N	00	N
141	20230904	130407	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	-140	5	-1.32	525120620	50035	61.10	10560	10650	10430	13810	7450	10630	10495.07	2.01	0	-23727	10803	10716	10613	10526	10423	10760	10570	72	3180	500	8070	10	1	14300000	1500	14.16	3.80	12	0.35	741.00	2760.00	15450	20220930	-32.10	9360	20230213	12.07	12070	-13.09	20230310	9360	12.07	20230213	15450	-32.10	20220930	9360	12.07	20230213	2.38	N	049720	500	71 억		288110	N	N	0	N	00	N
142	20230904	120400	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	-140	5	-1.32	434321050	41379	50.53	10560	10650	10430	13810	7450	10630	10496.17	2.01	0	-21529	10803	10716	10613	10526	10423	10760	10570	72	3180	500	8070	10	1	14300000	1500	14.16	3.80	12	0.29	741.00	2760.00	15450	20220930	-32.10	9360	20230213	12.07	12070	-13.09	20230310	9360	12.07	20230213	15450	-32.10	20220930	9360	12.07	20230213	2.38	N	049720	500	71 억		288110	N	N	0	N	00	N
143	20230904	110355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-130	5	-1.22	346612880	33020	40.32	10560	10650	10430	13810	7450	10630	10497.06	2.01	0	-20006	10803	10716	10613	10526	10423	10760	10570	72	3180	500	8070	10	1	14300000	1502	14.17	3.80	12	0.23	741.00	2760.00	15450	20220930	-32.04	9360	20230213	12.18	12070	-13.01	20230310	9360	12.18	20230213	15450	-32.04	20220930	9360	12.18	20230213	2.38	N	049720	500	71 억		288110	N	N	0	N	00	N
144	20230904	100356	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	-140	5	-1.32	267830880	25505	31.15	10560	10650	10430	13810	7450	10630	10501.11	2.01	0	-15519	10803	10716	10613	10526	10423	10760	10570	72	3180	500	8070	10	1	14300000	1500	14.16	3.80	12	0.18	741.00	2760.00	15450	20220930	-32.10	9360	20230213	12.07	12070	-13.09	20230310	9360	12.07	20230213	15450	-32.10	20220930	9360	12.07	20230213	2.38	N	049720	500	71 억		288110	N	N	0	N	00	N
145	20230904	090404	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	-50	5	-0.47	14011160	1325	1.62	10560	10650	10560	13810	7450	10630	10574.46	2.01	0	-327	10803	10716	10613	10526	10423	10760	10570	72	3180	500	8070	10	1	14300000	1513	14.28	3.83	12	0.01	741.00	2760.00	15450	20220930	-31.52	9360	20230213	13.03	12070	-12.34	20230310	9360	13.03	20230213	15450	-31.52	20220930	9360	13.03	20230213	2.38	N	049720	500	71 억		288110	N	N	0	N	00	N
146	20230901	160356	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	60	2	0.57	849969200	80262	116.35	10570	10700	10510	13740	7400	10570	10589.88	1.97	0	437	10676	10622	10526	10472	10376	10650	10500	72	3170	500	8030	10	1	14300000	1520	14.35	3.85	12	0.56	741.00	2760.00	15450	20220930	-31.20	9360	20230213	13.57	12070	-11.93	20230310	9360	13.57	20230213	15450	-31.20	20220930	9360	13.57	20230213	2.34	N	049720	500	71 억		282218	N	N	0	N	00	N
147	20230901	150405	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	-10	5	-0.09	801818510	75725	109.77	10570	10700	10510	13740	7400	10570	10588.56	1.97	0	1194	10676	10622	10526	10472	10376	10650	10500	72	3170	500	8030	10	1	14300000	1510	14.25	3.83	12	0.53	741.00	2760.00	15450	20220930	-31.65	9360	20230213	12.82	12070	-12.51	20230310	9360	12.82	20230213	15450	-31.65	20220930	9360	12.82	20230213	2.34	N	049720	500	71 억		282218	N	N	0	N	00	N
148	20230901	140401	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	30	2	0.28	652495940	61603	89.30	10570	10700	10510	13740	7400	10570	10591.95	1.97	0	2472	10676	10622	10526	10472	10376	10650	10500	72	3170	500	8030	10	1	14300000	1516	14.30	3.84	12	0.43	741.00	2760.00	15450	20220930	-31.39	9360	20230213	13.25	12070	-12.18	20230310	9360	13.25	20230213	15450	-31.39	20220930	9360	13.25	20230213	2.34	N	049720	500	71 억		282218	N	N	0	N	00	N
149	20230901	130355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	30	2	0.28	541514840	51126	74.11	10570	10700	10510	13740	7400	10570	10591.77	1.97	0	4401	10676	10622	10526	10472	10376	10650	10500	72	3170	500	8030	10	1	14300000	1516	14.30	3.84	12	0.36	741.00	2760.00	15450	20220930	-31.39	9360	20230213	13.25	12070	-12.18	20230310	9360	13.25	20230213	15450	-31.39	20220930	9360	13.25	20230213	2.34	N	049720	500	71 억		282218	N	N	0	N	00	N
150	20230901	120357	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	60	2	0.57	489213990	46192	66.96	10570	10700	10510	13740	7400	10570	10590.88	1.97	0	5281	10676	10622	10526	10472	10376	10650	10500	72	3170	500	8030	10	1	14300000	1520	14.35	3.85	12	0.32	741.00	2760.00	15450	20220930	-31.20	9360	20230213	13.57	12070	-11.93	20230310	9360	13.57	20230213	15450	-31.20	20220930	9360	13.57	20230213	2.34	N	049720	500	71 억		282218	N	N	0	N	00	N
151	20230901	110357	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	30	2	0.28	398753560	37671	54.61	10570	10700	10510	13740	7400	10570	10585.16	1.97	0	6618	10676	10622	10526	10472	10376	10650	10500	72	3170	500	8030	10	1	14300000	1516	14.30	3.84	12	0.26	741.00	2760.00	15450	20220930	-31.39	9360	20230213	13.25	12070	-12.18	20230310	9360	13.25	20230213	15450	-31.39	20220930	9360	13.25	20230213	2.34	N	049720	500	71 억		282218	N	N	0	N	00	N
152	20230901	100355	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	-30	5	-0.28	349697920	33034	47.89	10570	10700	10510	13740	7400	10570	10586.00	1.97	0	7698	10676	10622	10526	10472	10376	10650	10500	72	3170	500	8030	10	1	14300000	1507	14.22	3.82	12	0.23	741.00	2760.00	15450	20220930	-31.78	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	15450	-31.78	20220930	9360	12.61	20230213	2.34	N	049720	500	71 억		282218	N	N	0	N	00	N
153	20230901	090351	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	-10	5	-0.09	11346800	1074	1.56	10570	10570	10530	13740	7400	10570	10564.99	1.97	0	29	10676	10622	10526	10472	10376	10650	10500	72	3170	500	8030	10	1	14300000	1510	14.25	3.83	12	0.01	741.00	2760.00	15450	20220930	-31.65	9360	20230213	12.82	12070	-12.51	20230310	9360	12.82	20230213	15450	-31.65	20220930	9360	12.82	20230213	2.34	N	049720	500	71 억		282218	N	N	0	N	00	N