KissMeData/057030/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	160540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3625	85	2	2.40	193083575	54044	122.21	3570	3625	3535	4600	2480	3540	3571.49	1.08	0	11882	3723	3631	3568	3476	3413	3600	3445	82	1060	500	2540	5	1	16312697	591	7.75	1.17	12	0.33	468.00	3091.00	5480	20230207	-33.85	3125	20221013	16.00	5480	-33.85	20230207	3215	12.75	20230103	5480	-33.85	20230207	3125	16.00	20221013	5.39	N	057030	500	81 억		175506	N	N	0	N	00	N
3	20230927	150543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3615	75	2	2.12	172969855	48492	109.65	3570	3615	3535	4600	2480	3540	3567.13	1.08	0	11706	3723	3631	3568	3476	3413	3600	3445	82	1060	500	2540	5	1	16312697	590	7.72	1.17	12	0.30	468.00	3091.00	5480	20230207	-34.03	3125	20221013	15.68	5480	-34.03	20230207	3215	12.44	20230103	5480	-34.03	20230207	3125	15.68	20221013	5.39	N	057030	500	81 억		175506	N	N	0	N	00	N
4	20230927	140544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	20	2	0.56	154693760	43401	98.14	3570	3600	3535	4600	2480	3540	3564.44	1.08	0	10796	3723	3631	3568	3476	3413	3600	3445	82	1060	500	2540	5	1	16312697	581	7.61	1.15	12	0.27	468.00	3091.00	5480	20230207	-35.04	3125	20221013	13.92	5480	-35.04	20230207	3215	10.73	20230103	5480	-35.04	20230207	3125	13.92	20221013	5.39	N	057030	500	81 억		175506	N	N	0	N	00	N
5	20230927	130537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3575	35	2	0.99	128849905	36147	81.74	3570	3600	3535	4600	2480	3540	3564.79	1.08	0	6903	3723	3631	3568	3476	3413	3600	3445	82	1060	500	2540	5	1	16312697	583	7.64	1.16	12	0.22	468.00	3091.00	5480	20230207	-34.76	3125	20221013	14.40	5480	-34.76	20230207	3215	11.20	20230103	5480	-34.76	20230207	3125	14.40	20221013	5.39	N	057030	500	81 억		175506	N	N	0	N	00	N
6	20230927	120537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3575	35	2	0.99	124263005	34861	78.83	3570	3600	3535	4600	2480	3540	3564.72	1.08	0	6911	3723	3631	3568	3476	3413	3600	3445	82	1060	500	2540	5	1	16312697	583	7.64	1.16	12	0.21	468.00	3091.00	5480	20230207	-34.76	3125	20221013	14.40	5480	-34.76	20230207	3215	11.20	20230103	5480	-34.76	20230207	3125	14.40	20221013	5.39	N	057030	500	81 억		175506	N	N	0	N	00	N
7	20230927	110541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	60	2	1.69	85469060	23979	54.22	3570	3600	3535	4600	2480	3540	3564.60	1.08	0	4340	3723	3631	3568	3476	3413	3600	3445	82	1060	500	2540	5	1	16312697	587	7.69	1.16	12	0.15	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	5.39	N	057030	500	81 억		175506	N	N	0	N	00	N
8	20230927	100538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	5	2	0.14	30865550	8688	19.65	3570	3570	3535	4600	2480	3540	3553.06	1.08	0	-452	3723	3631	3568	3476	3413	3600	3445	82	1060	500	2540	5	1	16312697	578	7.57	1.15	12	0.05	468.00	3091.00	5480	20230207	-35.31	3125	20221013	13.44	5480	-35.31	20230207	3215	10.26	20230103	5480	-35.31	20230207	3125	13.44	20221013	5.39	N	057030	500	81 억		175506	N	N	0	N	00	N
9	20230927	090546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	30	2	0.85	12997175	3660	8.28	3570	3570	3535	4600	2480	3540	3552.01	1.08	0	-435	3723	3631	3568	3476	3413	3600	3445	82	1060	500	2540	5	1	16312697	582	7.63	1.15	12	0.02	468.00	3091.00	5480	20230207	-34.85	3125	20221013	14.24	5480	-34.85	20230207	3215	11.04	20230103	5480	-34.85	20230207	3125	14.24	20221013	5.39	N	057030	500	81 억		175506	N	N	0	N	00	N
10	20230926	160538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	-30	5	-0.84	146690645	41197	40.41	3570	3660	3505	4640	2500	3570	3560.85	1.06	0	3576	3713	3641	3603	3531	3493	3622	3512	82	1070	500	2570	5	1	16312697	577	7.56	1.15	12	0.25	468.00	3091.00	5480	20230207	-35.40	3125	20221013	13.28	5480	-35.40	20230207	3215	10.11	20230103	5480	-35.40	20230207	3125	13.28	20221013	5.48	N	057030	500	81 억		173026	N	N	0	N	00	N
11	20230926	150539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	-15	5	-0.42	127642155	35791	35.11	3570	3660	3505	4640	2500	3570	3566.32	1.06	0	3032	3713	3641	3603	3531	3493	3622	3512	82	1070	500	2570	5	1	16312697	580	7.60	1.15	12	0.22	468.00	3091.00	5480	20230207	-35.13	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3125	13.76	20221013	5.48	N	057030	500	81 억		173026	N	N	0	N	00	N
12	20230926	140534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	-25	5	-0.70	114702930	32157	31.54	3570	3660	3505	4640	2500	3570	3566.97	1.06	0	2295	3713	3641	3603	3531	3493	3622	3512	82	1070	500	2570	5	1	16312697	578	7.57	1.15	12	0.20	468.00	3091.00	5480	20230207	-35.31	3125	20221013	13.44	5480	-35.31	20230207	3215	10.26	20230103	5480	-35.31	20230207	3125	13.44	20221013	5.48	N	057030	500	81 억		173026	N	N	0	N	00	N
13	20230926	130535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3590	20	2	0.56	76594840	21387	20.98	3570	3660	3525	4640	2500	3570	3581.37	1.06	0	-845	3713	3641	3603	3531	3493	3622	3512	82	1070	500	2570	5	1	16312697	586	7.67	1.16	12	0.13	468.00	3091.00	5480	20230207	-34.49	3125	20221013	14.88	5480	-34.49	20230207	3215	11.66	20230103	5480	-34.49	20230207	3125	14.88	20221013	5.48	N	057030	500	81 억		173026	N	N	0	N	00	N
14	20230926	120537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	0	3	0.00	60327725	16814	16.49	3570	3660	3535	4640	2500	3570	3587.95	1.06	0	-1178	3713	3641	3603	3531	3493	3622	3512	82	1070	500	2570	5	1	16312697	582	7.63	1.15	12	0.10	468.00	3091.00	5480	20230207	-34.85	3125	20221013	14.24	5480	-34.85	20230207	3215	11.04	20230103	5480	-34.85	20230207	3125	14.24	20221013	5.48	N	057030	500	81 억		173026	N	N	0	N	00	N
15	20230926	110537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	-10	5	-0.28	43132370	11973	11.74	3570	3660	3550	4640	2500	3570	3602.47	1.06	0	-1216	3713	3641	3603	3531	3493	3622	3512	82	1070	500	2570	5	1	16312697	581	7.61	1.15	12	0.07	468.00	3091.00	5480	20230207	-35.04	3125	20221013	13.92	5480	-35.04	20230207	3215	10.73	20230103	5480	-35.04	20230207	3125	13.92	20221013	5.48	N	057030	500	81 억		173026	N	N	0	N	00	N
16	20230926	100534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3585	15	2	0.42	25129505	6939	6.81	3570	3660	3570	4640	2500	3570	3621.49	1.06	0	-1015	3713	3641	3603	3531	3493	3622	3512	82	1070	500	2570	5	1	16312697	585	7.66	1.16	12	0.04	468.00	3091.00	5480	20230207	-34.58	3125	20221013	14.72	5480	-34.58	20230207	3215	11.51	20230103	5480	-34.58	20230207	3125	14.72	20221013	5.48	N	057030	500	81 억		173026	N	N	0	N	00	N
17	20230926	090536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3610	40	2	1.12	3232630	903	0.89	3570	3610	3570	4640	2500	3570	3579.88	1.06	0	-60	3713	3641	3603	3531	3493	3622	3512	82	1070	500	2570	5	1	16312697	589	7.71	1.17	12	0.01	468.00	3091.00	5480	20230207	-34.12	3125	20221013	15.52	5480	-34.12	20230207	3215	12.29	20230103	5480	-34.12	20230207	3125	15.52	20221013	5.48	N	057030	500	81 억		173026	N	N	0	N	00	N
18	20230925	160535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	-130	5	-3.51	341156265	94555	83.24	3665	3675	3565	4810	2590	3700	3608.27	0.97	0	14087	3930	3815	3735	3620	3540	3775	3580	82	1110	500	2660	5	1	16312697	582	7.63	1.15	12	0.58	468.00	3091.00	5480	20230207	-34.85	3125	20221013	14.24	5480	-34.85	20230207	3215	11.04	20230103	5480	-34.85	20230207	3125	14.24	20221013	5.85	N	057030	500	81 억		158940	N	N	0	N	00	N
19	20230925	150539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	-130	5	-3.51	296517345	82051	72.23	3665	3675	3565	4810	2590	3700	3613.82	0.97	0	12147	3930	3815	3735	3620	3540	3775	3580	82	1110	500	2660	5	1	16312697	582	7.63	1.15	12	0.50	468.00	3091.00	5480	20230207	-34.85	3125	20221013	14.24	5480	-34.85	20230207	3215	11.04	20230103	5480	-34.85	20230207	3125	14.24	20221013	5.85	N	057030	500	81 억		158940	N	N	0	N	00	N
20	20230925	140529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3610	-90	5	-2.43	249485130	68933	60.68	3665	3675	3585	4810	2590	3700	3619.24	0.97	0	11153	3930	3815	3735	3620	3540	3775	3580	82	1110	500	2660	5	1	16312697	589	7.71	1.17	12	0.42	468.00	3091.00	5480	20230207	-34.12	3125	20221013	15.52	5480	-34.12	20230207	3215	12.29	20230103	5480	-34.12	20230207	3125	15.52	20221013	5.85	N	057030	500	81 억		158940	N	N	0	N	00	N
21	20230925	130533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	-100	5	-2.70	224705220	62053	54.63	3665	3675	3590	4810	2590	3700	3621.18	0.97	0	11137	3930	3815	3735	3620	3540	3775	3580	82	1110	500	2660	5	1	16312697	587	7.69	1.16	12	0.38	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	5.85	N	057030	500	81 억		158940	N	N	0	N	00	N
22	20230925	120536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	-100	5	-2.70	202343405	55837	49.15	3665	3675	3595	4810	2590	3700	3623.82	0.97	0	9301	3930	3815	3735	3620	3540	3775	3580	82	1110	500	2660	5	1	16312697	587	7.69	1.16	12	0.34	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	5.85	N	057030	500	81 억		158940	N	N	0	N	00	N
23	20230925	110532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	-100	5	-2.70	192409160	53077	46.73	3665	3675	3600	4810	2590	3700	3625.09	0.97	0	9188	3930	3815	3735	3620	3540	3775	3580	82	1110	500	2660	5	1	16312697	587	7.69	1.16	12	0.33	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	5.85	N	057030	500	81 억		158940	N	N	0	N	00	N
24	20230925	100534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	-60	5	-1.62	132344635	36461	32.10	3665	3675	3600	4810	2590	3700	3629.76	0.97	0	4778	3930	3815	3735	3620	3540	3775	3580	82	1110	500	2660	5	1	16312697	594	7.78	1.18	12	0.22	468.00	3091.00	5480	20230207	-33.58	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5480	-33.58	20230207	3125	16.48	20221013	5.85	N	057030	500	81 억		158940	N	N	0	N	00	N
25	20230925	090534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3630	-70	5	-1.89	25926790	7108	6.26	3665	3675	3630	4810	2590	3700	3647.55	0.97	0	2447	3930	3815	3735	3620	3540	3775	3580	82	1110	500	2660	5	1	16312697	592	7.76	1.17	12	0.04	468.00	3091.00	5480	20230207	-33.76	3125	20221013	16.16	5480	-33.76	20230207	3215	12.91	20230103	5480	-33.76	20230207	3125	16.16	20221013	5.85	N	057030	500	81 억		158940	N	N	0	N	00	N
26	20230922	160551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	-90	5	-2.37	390392560	105294	13.21	3710	3850	3655	4925	2655	3790	3707.67	0.83	0	24070	4536	4162	3921	3547	3306	4042	3427	82	1135	500	2720	5	1	16312697	604	7.91	1.20	12	0.65	468.00	3091.00	5480	20230207	-32.48	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5480	-32.48	20230207	3125	18.40	20221013	5.81	N	057030	500	81 억		134724	N	N	0	N	00	N
27	20230922	150547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	-110	5	-2.90	340393730	91660	11.50	3710	3850	3670	4925	2655	3790	3713.66	0.83	0	20114	4536	4162	3921	3547	3306	4042	3427	82	1135	500	2720	5	1	16312697	600	7.86	1.19	12	0.56	468.00	3091.00	5480	20230207	-32.85	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5480	-32.85	20230207	3125	17.76	20221013	5.81	N	057030	500	81 억		134724	N	N	0	N	00	N
28	20230922	140549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3715	-75	5	-1.98	234366625	62922	7.89	3710	3850	3690	4925	2655	3790	3724.72	0.83	0	8723	4536	4162	3921	3547	3306	4042	3427	82	1135	500	2720	5	1	16312697	606	7.94	1.20	12	0.39	468.00	3091.00	5480	20230207	-32.21	3125	20221013	18.88	5480	-32.21	20230207	3215	15.55	20230103	5480	-32.21	20230207	3125	18.88	20221013	5.81	N	057030	500	81 억		134724	N	N	0	N	00	N
29	20230922	130516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3730	-60	5	-1.58	174573335	46813	5.87	3710	3850	3700	4925	2655	3790	3729.16	0.83	0	6754	4536	4162	3921	3547	3306	4042	3427	82	1135	500	2720	5	1	16312697	608	7.97	1.21	12	0.29	468.00	3091.00	5480	20230207	-31.93	3125	20221013	19.36	5480	-31.93	20230207	3215	16.02	20230103	5480	-31.93	20230207	3125	19.36	20221013	5.81	N	057030	500	81 억		134724	N	N	0	N	00	N
30	20230922	120513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3760	-30	5	-0.79	136069015	36468	4.57	3710	3850	3700	4925	2655	3790	3731.19	0.83	0	4768	4536	4162	3921	3547	3306	4042	3427	82	1135	500	2720	5	1	16312697	613	8.03	1.22	12	0.22	468.00	3091.00	5480	20230207	-31.39	3125	20221013	20.32	5480	-31.39	20230207	3215	16.95	20230103	5480	-31.39	20230207	3125	20.32	20221013	5.81	N	057030	500	81 억		134724	N	N	0	N	00	N
31	20230922	110510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3770	-20	5	-0.53	127803400	34267	4.30	3710	3850	3700	4925	2655	3790	3729.63	0.83	0	4614	4536	4162	3921	3547	3306	4042	3427	82	1135	500	2720	5	1	16312697	615	8.06	1.22	12	0.21	468.00	3091.00	5480	20230207	-31.20	3125	20221013	20.64	5480	-31.20	20230207	3215	17.26	20230103	5480	-31.20	20230207	3125	20.64	20221013	5.81	N	057030	500	81 억		134724	N	N	0	N	00	N
32	20230922	100512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	-50	5	-1.32	95596215	25627	3.21	3710	3850	3705	4925	2655	3790	3730.29	0.83	0	3672	4536	4162	3921	3547	3306	4042	3427	82	1135	500	2720	5	1	16312697	610	7.99	1.21	12	0.16	468.00	3091.00	5480	20230207	-31.75	3125	20221013	19.68	5480	-31.75	20230207	3215	16.33	20230103	5480	-31.75	20230207	3125	19.68	20221013	5.81	N	057030	500	81 억		134724	N	N	0	N	00	N
33	20230922	090507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	-40	5	-1.06	16038690	4316	0.54	3710	3760	3710	4925	2655	3790	3716.10	0.83	0	-102	4536	4162	3921	3547	3306	4042	3427	82	1135	500	2720	5	1	16312697	612	8.01	1.21	12	0.03	468.00	3091.00	5480	20230207	-31.57	3125	20221013	20.00	5480	-31.57	20230207	3215	16.64	20230103	5480	-31.57	20230207	3125	20.00	20221013	5.81	N	057030	500	81 억		134724	N	N	0	N	00	N
34	20230921	160515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	-275	5	-6.77	3236203140	794558	472.81	3995	4295	3680	5280	2850	4065	4073.09	0.85	0	-7936	4228	4146	4058	3976	3888	4187	4017	82	1215	500	2920	5	1	16312697	618	8.10	1.23	12	4.87	468.00	3091.00	5480	20230207	-30.84	3125	20221013	21.28	5480	-30.84	20230207	3215	17.88	20230103	5480	-30.84	20230207	3125	21.28	20221013	5.76	N	057030	500	81 억		138044	N	N	0	N	00	N
35	20230921	150507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	-270	5	-6.64	3128470775	766144	455.91	3995	4295	3680	5280	2850	4065	4083.40	0.85	0	-9342	4228	4146	4058	3976	3888	4187	4017	82	1215	500	2920	5	1	16312697	619	8.11	1.23	12	4.70	468.00	3091.00	5480	20230207	-30.75	3125	20221013	21.44	5480	-30.75	20230207	3215	18.04	20230103	5480	-30.75	20230207	3125	21.44	20221013	5.76	N	057030	500	81 억		138044	N	N	0	N	00	N
36	20230921	140512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	-235	5	-5.78	3005749080	734012	436.78	3995	4295	3680	5280	2850	4065	4094.96	0.85	0	-9805	4228	4146	4058	3976	3888	4187	4017	82	1215	500	2920	5	1	16312697	625	8.18	1.24	12	4.50	468.00	3091.00	5480	20230207	-30.11	3125	20221013	22.56	5480	-30.11	20230207	3215	19.13	20230103	5480	-30.11	20230207	3125	22.56	20221013	5.76	N	057030	500	81 억		138044	N	N	0	N	00	N
37	20230921	130506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-250	5	-6.15	2866979500	697617	415.13	3995	4295	3680	5280	2850	4065	4109.68	0.85	0	-14332	4228	4146	4058	3976	3888	4187	4017	82	1215	500	2920	5	1	16312697	622	8.15	1.23	12	4.28	468.00	3091.00	5480	20230207	-30.38	3125	20221013	22.08	5480	-30.38	20230207	3215	18.66	20230103	5480	-30.38	20230207	3125	22.08	20221013	5.76	N	057030	500	81 억		138044	N	N	0	N	00	N
38	20230921	120502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	-190	5	-4.67	2483384940	597192	355.37	3995	4295	3765	5280	2850	4065	4158.44	0.85	0	-31887	4228	4146	4058	3976	3888	4187	4017	82	1215	500	2920	5	1	16312697	632	8.28	1.25	12	3.66	468.00	3091.00	5480	20230207	-29.29	3125	20221013	24.00	5480	-29.29	20230207	3215	20.53	20230103	5480	-29.29	20230207	3125	24.00	20221013	5.76	N	057030	500	81 억		138044	N	N	0	N	00	N
39	20230921	110514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4075	10	2	0.25	2210544320	528617	314.56	3995	4295	3995	5280	2850	4065	4181.76	0.85	0	-36088	4228	4146	4058	3976	3888	4187	4017	82	1215	500	2920	5	1	16312697	665	8.71	1.32	12	3.24	468.00	3091.00	5480	20230207	-25.64	3125	20221013	30.40	5480	-25.64	20230207	3215	26.75	20230103	5480	-25.64	20230207	3125	30.40	20221013	5.76	N	057030	500	81 억		138044	N	N	0	N	00	N
40	20230921	100505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	85	2	2.09	1889418240	450532	268.10	3995	4295	3995	5280	2850	4065	4193.76	0.85	0	-39038	4228	4146	4058	3976	3888	4187	4017	82	1215	500	2920	5	1	16312697	677	8.87	1.34	12	2.76	468.00	3091.00	5480	20230207	-24.27	3125	20221013	32.80	5480	-24.27	20230207	3215	29.08	20230103	5480	-24.27	20230207	3125	32.80	20221013	5.76	N	057030	500	81 억		138044	N	N	0	N	00	N
41	20230921	090512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4235	170	2	4.18	586831100	140368	83.53	3995	4295	3995	5280	2850	4065	4180.70	0.85	0	-4533	4228	4146	4058	3976	3888	4187	4017	82	1215	500	2920	5	1	16312697	691	9.05	1.37	12	0.86	468.00	3091.00	5480	20230207	-22.72	3125	20221013	35.52	5480	-22.72	20230207	3215	31.73	20230103	5480	-22.72	20230207	3125	35.52	20221013	5.76	N	057030	500	81 억		138044	N	N	0	N	00	N
42	20230920	160511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4065	20	2	0.49	672765575	165191	121.08	4020	4140	3970	5250	2835	4045	4072.71	0.86	0	-1440	4175	4110	4030	3965	3885	4117	3972	82	1205	500	2910	5	1	16312697	663	8.69	1.32	12	1.01	468.00	3091.00	5480	20230207	-25.82	3125	20221013	30.08	5480	-25.82	20230207	3215	26.44	20230103	5480	-25.82	20230207	3125	30.08	20221013	5.65	N	057030	500	81 억		140403	N	N	0	N	00	N
43	20230920	150459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	-5	5	-0.12	613535640	150611	110.39	4020	4140	3970	5250	2835	4045	4073.64	0.86	0	-1576	4175	4110	4030	3965	3885	4117	3972	82	1205	500	2910	5	1	16312697	659	8.63	1.31	12	0.92	468.00	3091.00	5480	20230207	-26.28	3125	20221013	29.28	5480	-26.28	20230207	3215	25.66	20230103	5480	-26.28	20230207	3125	29.28	20221013	5.65	N	057030	500	81 억		140403	N	N	0	N	00	N
44	20230920	140504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4065	20	2	0.49	527975565	129473	94.90	4020	4140	3970	5250	2835	4045	4077.88	0.86	0	-1683	4175	4110	4030	3965	3885	4117	3972	82	1205	500	2910	5	1	16312697	663	8.69	1.32	12	0.79	468.00	3091.00	5480	20230207	-25.82	3125	20221013	30.08	5480	-25.82	20230207	3215	26.44	20230103	5480	-25.82	20230207	3125	30.08	20221013	5.65	N	057030	500	81 억		140403	N	N	0	N	00	N
45	20230920	130502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	55	2	1.36	480094830	117721	86.29	4020	4140	3970	5250	2835	4045	4078.24	0.86	0	5149	4175	4110	4030	3965	3885	4117	3972	82	1205	500	2910	5	1	16312697	669	8.76	1.33	12	0.72	468.00	3091.00	5480	20230207	-25.18	3125	20221013	31.20	5480	-25.18	20230207	3215	27.53	20230103	5480	-25.18	20230207	3125	31.20	20221013	5.65	N	057030	500	81 억		140403	N	N	0	N	00	N
46	20230920	120459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	40	2	0.99	457044645	112079	82.15	4020	4140	3970	5250	2835	4045	4077.88	0.86	0	5209	4175	4110	4030	3965	3885	4117	3972	82	1205	500	2910	5	1	16312697	666	8.73	1.32	12	0.69	468.00	3091.00	5480	20230207	-25.46	3125	20221013	30.72	5480	-25.46	20230207	3215	27.06	20230103	5480	-25.46	20230207	3125	30.72	20221013	5.65	N	057030	500	81 억		140403	N	N	0	N	00	N
47	20230920	110505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	45	2	1.11	434352715	106519	78.07	4020	4140	3970	5250	2835	4045	4077.70	0.86	0	6314	4175	4110	4030	3965	3885	4117	3972	82	1205	500	2910	5	1	16312697	667	8.74	1.32	12	0.65	468.00	3091.00	5480	20230207	-25.36	3125	20221013	30.88	5480	-25.36	20230207	3215	27.22	20230103	5480	-25.36	20230207	3125	30.88	20221013	5.65	N	057030	500	81 억		140403	N	N	0	N	00	N
48	20230920	100457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	50	2	1.24	367867695	90255	66.15	4020	4140	3970	5250	2835	4045	4075.87	0.86	0	6009	4175	4110	4030	3965	3885	4117	3972	82	1205	500	2910	5	1	16312697	668	8.75	1.32	12	0.55	468.00	3091.00	5480	20230207	-25.27	3125	20221013	31.04	5480	-25.27	20230207	3215	27.37	20230103	5480	-25.27	20230207	3125	31.04	20221013	5.65	N	057030	500	81 억		140403	N	N	0	N	00	N
49	20230920	090502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	-25	5	-0.62	34902170	8727	6.40	4020	4020	3970	5250	2835	4045	3999.33	0.86	0	507	4175	4110	4030	3965	3885	4117	3972	82	1205	500	2910	5	1	16312697	656	8.59	1.30	12	0.05	468.00	3091.00	5480	20230207	-26.64	3125	20221013	28.64	5480	-26.64	20230207	3215	25.04	20230103	5480	-26.64	20230207	3125	28.64	20221013	5.65	N	057030	500	81 억		140403	N	N	0	N	00	N
50	20230919	160459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	-15	5	-0.37	524291610	130357	12.07	4045	4095	3950	5270	2845	4060	4021.92	0.85	0	2304	4496	4277	4096	3877	3696	4387	3987	82	1210	500	2920	5	1	16312697	660	8.64	1.31	12	0.80	468.00	3091.00	5480	20230207	-26.19	3125	20221013	29.44	5480	-26.19	20230207	3215	25.82	20230103	5480	-26.19	20230207	3125	29.44	20221013	5.65	N	057030	500	81 억		137914	N	N	0	N	00	N
51	20230919	150500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4035	-25	5	-0.62	408484340	101799	9.43	4045	4095	3950	5270	2845	4060	4012.64	0.85	0	1715	4496	4277	4096	3877	3696	4387	3987	82	1210	500	2920	5	1	16312697	658	8.62	1.31	12	0.62	468.00	3091.00	5480	20230207	-26.37	3125	20221013	29.12	5480	-26.37	20230207	3215	25.51	20230103	5480	-26.37	20230207	3125	29.12	20221013	5.65	N	057030	500	81 억		137914	N	N	0	N	00	N
52	20230919	140457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	-55	5	-1.35	350447950	87336	8.09	4045	4095	3950	5270	2845	4060	4012.62	0.85	0	-44	4496	4277	4096	3877	3696	4387	3987	82	1210	500	2920	5	1	16312697	653	8.56	1.30	12	0.54	468.00	3091.00	5480	20230207	-26.92	3125	20221013	28.16	5480	-26.92	20230207	3215	24.57	20230103	5480	-26.92	20230207	3125	28.16	20221013	5.65	N	057030	500	81 억		137914	N	N	0	N	00	N
53	20230919	130451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	-15	5	-0.37	311464590	77617	7.19	4045	4095	3950	5270	2845	4060	4012.82	0.85	0	587	4496	4277	4096	3877	3696	4387	3987	82	1210	500	2920	5	1	16312697	660	8.64	1.31	12	0.48	468.00	3091.00	5480	20230207	-26.19	3125	20221013	29.44	5480	-26.19	20230207	3215	25.82	20230103	5480	-26.19	20230207	3125	29.44	20221013	5.65	N	057030	500	81 억		137914	N	N	0	N	00	N
54	20230919	120505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-75	5	-1.85	218437225	54594	5.06	4045	4080	3950	5270	2845	4060	4001.08	0.85	0	1305	4496	4277	4096	3877	3696	4387	3987	82	1210	500	2920	5	1	16312697	650	8.51	1.29	12	0.33	468.00	3091.00	5480	20230207	-27.28	3125	20221013	27.52	5480	-27.28	20230207	3215	23.95	20230103	5480	-27.28	20230207	3125	27.52	20221013	5.65	N	057030	500	81 억		137914	N	N	0	N	00	N
55	20230919	110503	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	-85	5	-2.09	191808715	47896	4.44	4045	4080	3950	5270	2845	4060	4004.65	0.85	0	2245	4496	4277	4096	3877	3696	4387	3987	82	1210	500	2920	5	1	16312697	648	8.49	1.29	12	0.29	468.00	3091.00	5480	20230207	-27.46	3125	20221013	27.20	5480	-27.46	20230207	3215	23.64	20230103	5480	-27.46	20230207	3125	27.20	20221013	5.65	N	057030	500	81 억		137914	N	N	0	N	00	N
56	20230919	100501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	-55	5	-1.35	148520015	37024	3.43	4045	4080	3950	5270	2845	4060	4011.40	0.85	0	1587	4496	4277	4096	3877	3696	4387	3987	82	1210	500	2920	5	1	16312697	653	8.56	1.30	12	0.23	468.00	3091.00	5480	20230207	-26.92	3125	20221013	28.16	5480	-26.92	20230207	3215	24.57	20230103	5480	-26.92	20230207	3125	28.16	20221013	5.65	N	057030	500	81 억		137914	N	N	0	N	00	N
57	20230919	090500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4065	5	2	0.12	18112815	4471	0.41	4045	4065	4045	5270	2845	4060	4051.10	0.85	0	689	4496	4277	4096	3877	3696	4387	3987	82	1210	500	2920	5	1	16312697	663	8.69	1.32	12	0.03	468.00	3091.00	5480	20230207	-25.82	3125	20221013	30.08	5480	-25.82	20230207	3215	26.44	20230103	5480	-25.82	20230207	3125	30.08	20221013	5.65	N	057030	500	81 억		137914	N	N	0	N	00	N
58	20230918	160500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	90	2	2.27	4489794875	1076287	1851.36	3915	4315	3915	5160	2780	3970	4171.59	0.98	0	-14055	4090	4030	3995	3935	3900	4012	3917	82	1190	500	2850	5	1	16312697	662	8.68	1.31	12	6.60	468.00	3091.00	5480	20230207	-25.91	3125	20221013	29.92	5480	-25.91	20230207	3215	26.28	20230103	5480	-25.91	20230207	3125	29.92	20221013	5.68	N	057030	500	81 억		160173	N	N	0	N	00	N
59	20230918	150458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	100	2	2.52	4412330060	1057191	1818.51	3915	4315	3915	5160	2780	3970	4173.64	0.98	0	-16977	4090	4030	3995	3935	3900	4012	3917	82	1190	500	2850	5	1	16312697	664	8.70	1.32	12	6.48	468.00	3091.00	5480	20230207	-25.73	3125	20221013	30.24	5480	-25.73	20230207	3215	26.59	20230103	5480	-25.73	20230207	3125	30.24	20221013	5.68	N	057030	500	81 억		160173	N	N	0	N	00	N
60	20230918	140511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4200	230	2	5.79	2617946505	630804	1085.07	3915	4245	3915	5160	2780	3970	4150.17	0.98	0	-27418	4090	4030	3995	3935	3900	4012	3917	82	1190	500	2850	5	1	16312697	685	8.97	1.36	12	3.87	468.00	3091.00	5480	20230207	-23.36	3125	20221013	34.40	5480	-23.36	20230207	3215	30.64	20230103	5480	-23.36	20230207	3125	34.40	20221013	5.68	N	057030	500	81 억		160173	N	N	0	N	00	N
61	20230918	130500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	175	2	4.41	2352245945	566570	974.58	3915	4245	3915	5160	2780	3970	4151.73	0.98	0	-40132	4090	4030	3995	3935	3900	4012	3917	82	1190	500	2850	5	1	16312697	676	8.86	1.34	12	3.47	468.00	3091.00	5480	20230207	-24.36	3125	20221013	32.64	5480	-24.36	20230207	3215	28.93	20230103	5480	-24.36	20230207	3125	32.64	20221013	5.68	N	057030	500	81 억		160173	N	N	0	N	00	N
62	20230918	120459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	135	2	3.40	1837957325	442853	761.77	3915	4245	3915	5160	2780	3970	4150.27	0.98	0	-48616	4090	4030	3995	3935	3900	4012	3917	82	1190	500	2850	5	1	16312697	670	8.77	1.33	12	2.71	468.00	3091.00	5480	20230207	-25.09	3125	20221013	31.36	5480	-25.09	20230207	3215	27.68	20230103	5480	-25.09	20230207	3125	31.36	20221013	5.68	N	057030	500	81 억		160173	N	N	0	N	00	N
63	20230918	110459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	135	2	3.40	1630018510	392121	674.50	3915	4245	3915	5160	2780	3970	4156.93	0.98	0	-52270	4090	4030	3995	3935	3900	4012	3917	82	1190	500	2850	5	1	16312697	670	8.77	1.33	12	2.40	468.00	3091.00	5480	20230207	-25.09	3125	20221013	31.36	5480	-25.09	20230207	3215	27.68	20230103	5480	-25.09	20230207	3125	31.36	20221013	5.68	N	057030	500	81 억		160173	N	N	0	N	00	N
64	20230918	100454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	75	2	1.89	135899955	33935	58.37	3915	4100	3915	5160	2780	3970	4004.71	0.98	0	-2408	4090	4030	3995	3935	3900	4012	3917	82	1190	500	2850	5	1	16312697	660	8.64	1.31	12	0.21	468.00	3091.00	5480	20230207	-26.19	3125	20221013	29.44	5480	-26.19	20230207	3215	25.82	20230103	5480	-26.19	20230207	3125	29.44	20221013	5.68	N	057030	500	81 억		160173	N	N	0	N	00	N
65	20230918	090451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	0	3	0.00	8384140	2132	3.67	3915	3970	3915	5160	2780	3970	3932.52	0.98	0	-368	4090	4030	3995	3935	3900	4012	3917	82	1190	500	2850	5	1	16312697	648	8.48	1.28	12	0.01	468.00	3091.00	5480	20230207	-27.55	3125	20221013	27.04	5480	-27.55	20230207	3215	23.48	20230103	5480	-27.55	20230207	3125	27.04	20221013	5.68	N	057030	500	81 억		160173	N	N	0	N	00	N
66	20230915	160457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	-45	5	-1.12	221427400	55497	63.62	4015	4055	3960	5210	2815	4015	3989.92	1.00	0	-2912	4201	4107	4006	3912	3811	4155	3960	82	1195	500	2890	5	1	16312697	648	8.48	1.28	12	0.34	468.00	3091.00	5480	20230207	-27.55	3125	20221013	27.04	5480	-27.55	20230207	3215	23.48	20230103	5480	-27.55	20230207	3125	27.04	20221013	5.65	N	057030	500	81 억		163454	N	N	0	N	00	N
67	20230915	150459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-35	5	-0.87	202458795	50721	58.15	4015	4055	3960	5210	2815	4015	3991.62	1.00	0	-3446	4201	4107	4006	3912	3811	4155	3960	82	1195	500	2890	5	1	16312697	649	8.50	1.29	12	0.31	468.00	3091.00	5480	20230207	-27.37	3125	20221013	27.36	5480	-27.37	20230207	3215	23.79	20230103	5480	-27.37	20230207	3125	27.36	20221013	5.65	N	057030	500	81 억		163454	N	N	0	N	00	N
68	20230915	140455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-35	5	-0.87	170769770	42749	49.01	4015	4055	3965	5210	2815	4015	3994.71	1.00	0	-3164	4201	4107	4006	3912	3811	4155	3960	82	1195	500	2890	5	1	16312697	649	8.50	1.29	12	0.26	468.00	3091.00	5480	20230207	-27.37	3125	20221013	27.36	5480	-27.37	20230207	3215	23.79	20230103	5480	-27.37	20230207	3125	27.36	20221013	5.65	N	057030	500	81 억		163454	N	N	0	N	00	N
69	20230915	130453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-30	5	-0.75	149615285	37425	42.90	4015	4055	3975	5210	2815	4015	3997.74	1.00	0	-2858	4201	4107	4006	3912	3811	4155	3960	82	1195	500	2890	5	1	16312697	650	8.51	1.29	12	0.23	468.00	3091.00	5480	20230207	-27.28	3125	20221013	27.52	5480	-27.28	20230207	3215	23.95	20230103	5480	-27.28	20230207	3125	27.52	20221013	5.65	N	057030	500	81 억		163454	N	N	0	N	00	N
70	20230915	120459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-15	5	-0.37	117929005	29469	33.78	4015	4055	3980	5210	2815	4015	4001.80	1.00	0	-2655	4201	4107	4006	3912	3811	4155	3960	82	1195	500	2890	5	1	16312697	653	8.55	1.29	12	0.18	468.00	3091.00	5480	20230207	-27.01	3125	20221013	28.00	5480	-27.01	20230207	3215	24.42	20230103	5480	-27.01	20230207	3125	28.00	20221013	5.65	N	057030	500	81 억		163454	N	N	0	N	00	N
71	20230915	110501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	-5	5	-0.12	110569650	27626	31.67	4015	4055	3980	5210	2815	4015	4002.38	1.00	0	-2122	4201	4107	4006	3912	3811	4155	3960	82	1195	500	2890	5	1	16312697	654	8.57	1.30	12	0.17	468.00	3091.00	5480	20230207	-26.82	3125	20221013	28.32	5480	-26.82	20230207	3215	24.73	20230103	5480	-26.82	20230207	3125	28.32	20221013	5.65	N	057030	500	81 억		163454	N	N	0	N	00	N
72	20230915	100500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-20	5	-0.50	65326205	16281	18.66	4015	4055	3985	5210	2815	4015	4012.42	1.00	0	-930	4201	4107	4006	3912	3811	4155	3960	82	1195	500	2890	5	1	16312697	652	8.54	1.29	12	0.10	468.00	3091.00	5480	20230207	-27.10	3125	20221013	27.84	5480	-27.10	20230207	3215	24.26	20230103	5480	-27.10	20230207	3125	27.84	20221013	5.65	N	057030	500	81 억		163454	N	N	0	N	00	N
73	20230915	090451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-15	5	-0.37	14455935	3597	4.12	4015	4055	3990	5210	2815	4015	4018.89	1.00	0	-1511	4201	4107	4006	3912	3811	4155	3960	82	1195	500	2890	5	1	16312697	653	8.55	1.29	12	0.02	468.00	3091.00	5480	20230207	-27.01	3125	20221013	28.00	5480	-27.01	20230207	3215	24.42	20230103	5480	-27.01	20230207	3125	28.00	20221013	5.65	N	057030	500	81 억		163454	N	N	0	N	00	N
74	20230914	160456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4015	75	2	1.90	339856010	84554	64.28	3905	4100	3905	5120	2760	3940	4019.53	0.97	0	5890	4170	4055	3935	3820	3700	3995	3760	82	1180	500	2830	5	1	16312697	655	8.58	1.30	12	0.52	468.00	3091.00	5480	20230207	-26.73	3125	20221013	28.48	5480	-26.73	20230207	3215	24.88	20230103	5480	-26.73	20230207	3125	28.48	20221013	5.76	N	057030	500	81 억		157561	N	N	0	N	00	N
75	20230914	150448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	80	2	2.03	322116485	80130	60.91	3905	4100	3905	5120	2760	3940	4020.02	0.97	0	5736	4170	4055	3935	3820	3700	3995	3760	82	1180	500	2830	5	1	16312697	656	8.59	1.30	12	0.49	468.00	3091.00	5480	20230207	-26.64	3125	20221013	28.64	5480	-26.64	20230207	3215	25.04	20230103	5480	-26.64	20230207	3125	28.64	20221013	5.76	N	057030	500	81 억		157561	N	N	0	N	00	N
76	20230914	140449	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	50	2	1.27	308019850	76597	58.23	3905	4100	3905	5120	2760	3940	4021.41	0.97	0	6655	4170	4055	3935	3820	3700	3995	3760	82	1180	500	2830	5	1	16312697	651	8.53	1.29	12	0.47	468.00	3091.00	5480	20230207	-27.19	3125	20221013	27.68	5480	-27.19	20230207	3215	24.11	20230103	5480	-27.19	20230207	3125	27.68	20221013	5.76	N	057030	500	81 억		157561	N	N	0	N	00	N
77	20230914	130444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	50	2	1.27	132599340	33136	25.19	3905	4060	3905	5120	2760	3940	4001.86	0.97	0	4022	4170	4055	3935	3820	3700	3995	3760	82	1180	500	2830	5	1	16312697	651	8.53	1.29	12	0.20	468.00	3091.00	5480	20230207	-27.19	3125	20221013	27.68	5480	-27.19	20230207	3215	24.11	20230103	5480	-27.19	20230207	3125	27.68	20221013	5.76	N	057030	500	81 억		157561	N	N	0	N	00	N
78	20230914	120453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	50	2	1.27	115714200	28908	21.98	3905	4060	3905	5120	2760	3940	4003.06	0.97	0	1942	4170	4055	3935	3820	3700	3995	3760	82	1180	500	2830	5	1	16312697	651	8.53	1.29	12	0.18	468.00	3091.00	5480	20230207	-27.19	3125	20221013	27.68	5480	-27.19	20230207	3215	24.11	20230103	5480	-27.19	20230207	3125	27.68	20221013	5.76	N	057030	500	81 억		157561	N	N	0	N	00	N
79	20230914	110449	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4025	85	2	2.16	91183700	22770	17.31	3905	4060	3905	5120	2760	3940	4004.84	0.97	0	1315	4170	4055	3935	3820	3700	3995	3760	82	1180	500	2830	5	1	16312697	657	8.60	1.30	12	0.14	468.00	3091.00	5480	20230207	-26.55	3125	20221013	28.80	5480	-26.55	20230207	3215	25.19	20230103	5480	-26.55	20230207	3125	28.80	20221013	5.76	N	057030	500	81 억		157561	N	N	0	N	00	N
80	20230914	100444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	35	2	0.89	74565385	18622	14.16	3905	4060	3905	5120	2760	3940	4004.50	0.97	0	1355	4170	4055	3935	3820	3700	3995	3760	82	1180	500	2830	5	1	16312697	648	8.49	1.29	12	0.11	468.00	3091.00	5480	20230207	-27.46	3125	20221013	27.20	5480	-27.46	20230207	3215	23.64	20230103	5480	-27.46	20230207	3125	27.20	20221013	5.76	N	057030	500	81 억		157561	N	N	0	N	00	N
81	20230914	090451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	20	2	0.51	7772215	1982	1.51	3905	3960	3905	5120	2760	3940	3920.41	0.97	0	744	4170	4055	3935	3820	3700	3995	3760	82	1180	500	2830	5	1	16312697	646	8.46	1.28	12	0.01	468.00	3091.00	5480	20230207	-27.74	3125	20221013	26.72	5480	-27.74	20230207	3215	23.17	20230103	5480	-27.74	20230207	3125	26.72	20221013	5.76	N	057030	500	81 억		157561	N	N	0	N	00	N
82	20230913	160454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	-45	5	-1.13	506458965	128136	54.07	3965	4050	3815	5180	2790	3985	3952.51	0.95	0	-226	4228	4106	4018	3896	3808	4062	3852	82	1195	500	2860	5	1	16312697	643	8.42	1.27	12	0.79	468.00	3091.00	5480	20230207	-28.10	3125	20221013	26.08	5480	-28.10	20230207	3215	22.55	20230103	5480	-28.10	20230207	3125	26.08	20221013	6.10	N	057030	500	81 억		155768	N	N	0	N	00	N
83	20230913	150450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	-20	5	-0.50	468548105	118536	50.02	3965	4050	3815	5180	2790	3985	3952.79	0.95	0	134	4228	4106	4018	3896	3808	4062	3852	82	1195	500	2860	5	1	16312697	647	8.47	1.28	12	0.73	468.00	3091.00	5480	20230207	-27.65	3125	20221013	26.88	5480	-27.65	20230207	3215	23.33	20230103	5480	-27.65	20230207	3125	26.88	20221013	6.10	N	057030	500	81 억		155768	N	N	0	N	00	N
84	20230913	140452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	15	2	0.38	432669895	109511	46.21	3965	4050	3815	5180	2790	3985	3950.93	0.95	0	3142	4228	4106	4018	3896	3808	4062	3852	82	1195	500	2860	5	1	16312697	653	8.55	1.29	12	0.67	468.00	3091.00	5480	20230207	-27.01	3125	20221013	28.00	5480	-27.01	20230207	3215	24.42	20230103	5480	-27.01	20230207	3125	28.00	20221013	6.10	N	057030	500	81 억		155768	N	N	0	N	00	N
85	20230913	130441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-5	5	-0.13	415936850	105311	44.44	3965	4050	3815	5180	2790	3985	3949.60	0.95	0	3201	4228	4106	4018	3896	3808	4062	3852	82	1195	500	2860	5	1	16312697	649	8.50	1.29	12	0.65	468.00	3091.00	5480	20230207	-27.37	3125	20221013	27.36	5480	-27.37	20230207	3215	23.79	20230103	5480	-27.37	20230207	3125	27.36	20221013	6.10	N	057030	500	81 억		155768	N	N	0	N	00	N
86	20230913	120453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	-35	5	-0.88	359524200	91150	38.46	3965	4050	3815	5180	2790	3985	3944.31	0.95	0	1948	4228	4106	4018	3896	3808	4062	3852	82	1195	500	2860	5	1	16312697	644	8.44	1.28	12	0.56	468.00	3091.00	5480	20230207	-27.92	3125	20221013	26.40	5480	-27.92	20230207	3215	22.86	20230103	5480	-27.92	20230207	3125	26.40	20221013	6.10	N	057030	500	81 억		155768	N	N	0	N	00	N
87	20230913	110451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	-85	5	-2.13	219332510	55950	23.61	3965	3990	3815	5180	2790	3985	3920.15	0.95	0	6136	4228	4106	4018	3896	3808	4062	3852	82	1195	500	2860	5	1	16312697	636	8.33	1.26	12	0.34	468.00	3091.00	5480	20230207	-28.83	3125	20221013	24.80	5480	-28.83	20230207	3215	21.31	20230103	5480	-28.83	20230207	3125	24.80	20221013	6.10	N	057030	500	81 억		155768	N	N	0	N	00	N
88	20230913	100445	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	-45	5	-1.13	149057425	38098	16.08	3965	3980	3815	5180	2790	3985	3912.47	0.95	0	7058	4228	4106	4018	3896	3808	4062	3852	82	1195	500	2860	5	1	16312697	643	8.42	1.27	12	0.23	468.00	3091.00	5480	20230207	-28.10	3125	20221013	26.08	5480	-28.10	20230207	3215	22.55	20230103	5480	-28.10	20230207	3125	26.08	20221013	6.10	N	057030	500	81 억		155768	N	N	0	N	00	N
89	20230913	090441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	-30	5	-0.75	13426190	3389	1.43	3965	3980	3955	5180	2790	3985	3961.70	0.95	0	-57	4228	4106	4018	3896	3808	4062	3852	82	1195	500	2860	5	1	16312697	645	8.45	1.28	12	0.02	468.00	3091.00	5480	20230207	-27.83	3125	20221013	26.56	5480	-27.83	20230207	3215	23.02	20230103	5480	-27.83	20230207	3125	26.56	20221013	6.10	N	057030	500	81 억		155768	N	N	0	N	00	N
90	20230912	160439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-115	5	-2.80	927700765	231572	11.76	4095	4140	3930	5330	2870	4100	4006.11	0.85	0	17791	4546	4322	4176	3952	3806	4250	3880	82	1230	500	2950	5	1	16312697	650	8.51	1.29	12	1.42	468.00	3091.00	5480	20230207	-27.28	3125	20221013	27.52	5480	-27.28	20230207	3215	23.95	20230103	5480	-27.28	20230207	3125	27.52	20221013	6.00	N	057030	500	81 억		138358	N	N	0	N	00	N
91	20230912	150447	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	-45	5	-1.10	719052175	180068	9.15	4095	4100	3930	5330	2870	4100	3993.16	0.85	0	21179	4546	4322	4176	3952	3806	4250	3880	82	1230	500	2950	5	1	16312697	661	8.66	1.31	12	1.10	468.00	3091.00	5480	20230207	-26.00	3125	20221013	29.76	5480	-26.00	20230207	3215	26.13	20230103	5480	-26.00	20230207	3125	29.76	20221013	6.00	N	057030	500	81 억		138358	N	N	0	N	00	N
92	20230912	140446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	-135	5	-3.29	589576470	147719	7.50	4095	4100	3930	5330	2870	4100	3991.12	0.85	0	20651	4546	4322	4176	3952	3806	4250	3880	82	1230	500	2950	5	1	16312697	647	8.47	1.28	12	0.91	468.00	3091.00	5480	20230207	-27.65	3125	20221013	26.88	5480	-27.65	20230207	3215	23.33	20230103	5480	-27.65	20230207	3125	26.88	20221013	6.00	N	057030	500	81 억		138358	N	N	0	N	00	N
93	20230912	130442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-115	5	-2.80	543946160	136181	6.92	4095	4100	3950	5330	2870	4100	3994.21	0.85	0	19212	4546	4322	4176	3952	3806	4250	3880	82	1230	500	2950	5	1	16312697	650	8.51	1.29	12	0.83	468.00	3091.00	5480	20230207	-27.28	3125	20221013	27.52	5480	-27.28	20230207	3215	23.95	20230103	5480	-27.28	20230207	3125	27.52	20221013	6.00	N	057030	500	81 억		138358	N	N	0	N	00	N
94	20230912	120437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-100	5	-2.44	378319445	94460	4.80	4095	4100	3970	5330	2870	4100	4004.97	0.85	0	16489	4546	4322	4176	3952	3806	4250	3880	82	1230	500	2950	5	1	16312697	653	8.55	1.29	12	0.58	468.00	3091.00	5480	20230207	-27.01	3125	20221013	28.00	5480	-27.01	20230207	3215	24.42	20230103	5480	-27.01	20230207	3125	28.00	20221013	6.00	N	057030	500	81 억		138358	N	N	0	N	00	N
95	20230912	110442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-105	5	-2.56	339270150	84690	4.30	4095	4100	3970	5330	2870	4100	4005.91	0.85	0	16610	4546	4322	4176	3952	3806	4250	3880	82	1230	500	2950	5	1	16312697	652	8.54	1.29	12	0.52	468.00	3091.00	5480	20230207	-27.10	3125	20221013	27.84	5480	-27.10	20230207	3215	24.26	20230103	5480	-27.10	20230207	3125	27.84	20221013	6.00	N	057030	500	81 억		138358	N	N	0	N	00	N
96	20230912	100440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-100	5	-2.44	265957735	66320	3.37	4095	4100	3970	5330	2870	4100	4010.08	0.85	0	12664	4546	4322	4176	3952	3806	4250	3880	82	1230	500	2950	5	1	16312697	653	8.55	1.29	12	0.41	468.00	3091.00	5480	20230207	-27.01	3125	20221013	28.00	5480	-27.01	20230207	3215	24.42	20230103	5480	-27.01	20230207	3125	28.00	20221013	6.00	N	057030	500	81 억		138358	N	N	0	N	00	N
97	20230912	090448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4035	-65	5	-1.59	39051290	9646	0.49	4095	4100	4030	5330	2870	4100	4047.87	0.85	0	730	4546	4322	4176	3952	3806	4250	3880	82	1230	500	2950	5	1	16312697	658	8.62	1.31	12	0.06	468.00	3091.00	5480	20230207	-26.37	3125	20221013	29.12	5480	-26.37	20230207	3215	25.51	20230103	5480	-26.37	20230207	3125	29.12	20221013	6.00	N	057030	500	81 억		138358	N	N	0	N	00	N
98	20230911	160437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-40	5	-0.97	8353772805	1960395	1842.49	4220	4400	4030	5380	2900	4140	4261.32	1.07	0	-35240	4306	4222	4136	4052	3966	4265	4095	82	1240	500	2980	5	1	16312697	669	8.76	1.33	12	12.02	468.00	3091.00	5480	20230207	-25.18	3125	20221013	31.20	5480	-25.18	20230207	3215	27.53	20230103	5480	-25.18	20230207	3125	31.20	20221013	5.84	N	057030	500	81 억		174783	N	N	0	N	00	N
99	20230911	150445	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-30	5	-0.72	8135186005	1906849	1792.17	4220	4400	4060	5380	2900	4140	4266.30	1.07	0	-36709	4306	4222	4136	4052	3966	4265	4095	82	1240	500	2980	5	1	16312697	670	8.78	1.33	12	11.69	468.00	3091.00	5480	20230207	-25.00	3125	20221013	31.52	5480	-25.00	20230207	3215	27.84	20230103	5480	-25.00	20230207	3125	31.52	20221013	5.84	N	057030	500	81 억		174783	N	N	0	N	00	N
100	20230911	140451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4300	160	2	3.86	5540518620	1289300	1211.76	4220	4400	4120	5380	2900	4140	4297.31	1.07	0	-72531	4306	4222	4136	4052	3966	4265	4095	82	1240	500	2980	5	1	16312697	701	9.19	1.39	12	7.90	468.00	3091.00	5480	20230207	-21.53	3125	20221013	37.60	5480	-21.53	20230207	3215	33.75	20230103	5480	-21.53	20230207	3125	37.60	20221013	5.84	N	057030	500	81 억		174783	N	N	0	N	00	N
101	20230911	130433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4300	160	2	3.86	4286558380	996418	936.49	4220	4400	4120	5380	2900	4140	4301.98	1.07	0	-70588	4306	4222	4136	4052	3966	4265	4095	82	1240	500	2980	5	1	16312697	701	9.19	1.39	12	6.11	468.00	3091.00	5480	20230207	-21.53	3125	20221013	37.60	5480	-21.53	20230207	3215	33.75	20230103	5480	-21.53	20230207	3125	37.60	20221013	5.84	N	057030	500	81 억		174783	N	N	0	N	00	N
102	20230911	120441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	30	2	0.72	336055625	80218	75.39	4220	4265	4120	5380	2900	4140	4189.31	1.07	0	-3666	4306	4222	4136	4052	3966	4265	4095	82	1240	500	2980	5	1	16312697	680	8.91	1.35	12	0.49	468.00	3091.00	5480	20230207	-23.91	3125	20221013	33.44	5480	-23.91	20230207	3215	29.70	20230103	5480	-23.91	20230207	3125	33.44	20221013	5.84	N	057030	500	81 억		174783	N	N	0	N	00	N
103	20230911	110431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	15	2	0.36	307987595	73470	69.05	4220	4265	4120	5380	2900	4140	4192.05	1.07	0	-2936	4306	4222	4136	4052	3966	4265	4095	82	1240	500	2980	5	1	16312697	678	8.88	1.34	12	0.45	468.00	3091.00	5480	20230207	-24.18	3125	20221013	32.96	5480	-24.18	20230207	3215	29.24	20230103	5480	-24.18	20230207	3125	32.96	20221013	5.84	N	057030	500	81 억		174783	N	N	0	N	00	N
104	20230911	100434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	30	2	0.72	270231750	64362	60.49	4220	4265	4150	5380	2900	4140	4198.67	1.07	0	-3206	4306	4222	4136	4052	3966	4265	4095	82	1240	500	2980	5	1	16312697	680	8.91	1.35	12	0.39	468.00	3091.00	5480	20230207	-23.91	3125	20221013	33.44	5480	-23.91	20230207	3215	29.70	20230103	5480	-23.91	20230207	3125	33.44	20221013	5.84	N	057030	500	81 억		174783	N	N	0	N	00	N
105	20230911	090432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	15	2	0.36	49368470	11795	11.09	4220	4220	4150	5380	2900	4140	4185.74	1.07	0	-5575	4306	4222	4136	4052	3966	4265	4095	82	1240	500	2980	5	1	16312697	678	8.88	1.34	12	0.07	468.00	3091.00	5480	20230207	-24.18	3125	20221013	32.96	5480	-24.18	20230207	3215	29.24	20230103	5480	-24.18	20230207	3125	32.96	20221013	5.84	N	057030	500	81 억		174783	N	N	0	N	00	N
106	20230908	160440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	5	2	0.12	435637305	105847	28.84	4110	4220	4050	5370	2895	4135	4115.70	0.98	0	15044	4331	4232	4176	4077	4021	4205	4050	82	1235	500	2970	5	1	16312697	675	8.85	1.34	12	0.65	468.00	3091.00	5480	20230207	-24.45	3125	20221013	32.48	5480	-24.45	20230207	3215	28.77	20230103	5480	-24.45	20230207	3125	32.48	20221013	5.74	N	057030	500	81 억		159740	N	N	0	N	00	N
107	20230908	150440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-5	5	-0.12	407940270	99121	27.01	4110	4220	4050	5370	2895	4135	4115.56	0.98	0	13588	4331	4232	4176	4077	4021	4205	4050	82	1235	500	2970	5	1	16312697	674	8.82	1.34	12	0.61	468.00	3091.00	5480	20230207	-24.64	3125	20221013	32.16	5480	-24.64	20230207	3215	28.46	20230103	5480	-24.64	20230207	3125	32.16	20221013	5.74	N	057030	500	81 억		159740	N	N	0	N	00	N
108	20230908	140440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	-45	5	-1.09	384444705	93388	25.45	4110	4220	4050	5370	2895	4135	4116.62	0.98	0	12386	4331	4232	4176	4077	4021	4205	4050	82	1235	500	2970	5	1	16312697	667	8.74	1.32	12	0.57	468.00	3091.00	5480	20230207	-25.36	3125	20221013	30.88	5480	-25.36	20230207	3215	27.22	20230103	5480	-25.36	20230207	3125	30.88	20221013	5.74	N	057030	500	81 억		159740	N	N	0	N	00	N
109	20230908	130442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	-85	5	-2.06	348483995	84566	23.04	4110	4220	4050	5370	2895	4135	4120.83	0.98	0	9848	4331	4232	4176	4077	4021	4205	4050	82	1235	500	2970	5	1	16312697	661	8.65	1.31	12	0.52	468.00	3091.00	5480	20230207	-26.09	3125	20221013	29.60	5480	-26.09	20230207	3215	25.97	20230103	5480	-26.09	20230207	3125	29.60	20221013	5.74	N	057030	500	81 억		159740	N	N	0	N	00	N
110	20230908	120448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-30	5	-0.73	291693285	70742	19.28	4110	4220	4055	5370	2895	4135	4123.32	0.98	0	11397	4331	4232	4176	4077	4021	4205	4050	82	1235	500	2970	5	1	16312697	670	8.77	1.33	12	0.43	468.00	3091.00	5480	20230207	-25.09	3125	20221013	31.36	5480	-25.09	20230207	3215	27.68	20230103	5480	-25.09	20230207	3125	31.36	20221013	5.74	N	057030	500	81 억		159740	N	N	0	N	00	N
111	20230908	110443	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-5	5	-0.12	277807625	67360	18.36	4110	4220	4055	5370	2895	4135	4124.20	0.98	0	11203	4331	4232	4176	4077	4021	4205	4050	82	1235	500	2970	5	1	16312697	674	8.82	1.34	12	0.41	468.00	3091.00	5480	20230207	-24.64	3125	20221013	32.16	5480	-24.64	20230207	3215	28.46	20230103	5480	-24.64	20230207	3125	32.16	20221013	5.74	N	057030	500	81 억		159740	N	N	0	N	00	N
112	20230908	100439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	15	2	0.36	179074100	43367	11.82	4110	4220	4060	5370	2895	4135	4129.26	0.98	0	10509	4331	4232	4176	4077	4021	4205	4050	82	1235	500	2970	5	1	16312697	677	8.87	1.34	12	0.27	468.00	3091.00	5480	20230207	-24.27	3125	20221013	32.80	5480	-24.27	20230207	3215	29.08	20230103	5480	-24.27	20230207	3125	32.80	20221013	5.74	N	057030	500	81 억		159740	N	N	0	N	00	N
113	20230908	090446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-10	5	-0.24	59746035	14594	3.98	4110	4130	4065	5370	2895	4135	4093.54	0.98	0	4783	4331	4232	4176	4077	4021	4205	4050	82	1235	500	2970	5	1	16312697	673	8.81	1.33	12	0.09	468.00	3091.00	5480	20230207	-24.73	3125	20221013	32.00	5480	-24.73	20230207	3215	28.30	20230103	5480	-24.73	20230207	3125	32.00	20221013	5.74	N	057030	500	81 억		159740	N	N	0	N	00	N
114	20230907	160437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4135	-210	5	-4.83	1501082760	358368	87.25	4225	4275	4120	5640	3045	4345	4188.68	0.86	0	19875	4488	4416	4288	4216	4088	4452	4252	82	1295	500	3120	5	1	16312697	675	8.84	1.34	12	2.20	468.00	3091.00	5480	20230207	-24.54	3125	20221013	32.32	5480	-24.54	20230207	3215	28.62	20230103	5480	-24.54	20230207	3125	32.32	20221013	5.16	N	057030	500	81 억		140354	N	N	0	N	00	N
115	20230907	150439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4190	-155	5	-3.57	1430679355	341411	83.12	4225	4275	4120	5640	3045	4345	4190.43	0.86	0	16836	4488	4416	4288	4216	4088	4452	4252	82	1295	500	3120	5	1	16312697	684	8.95	1.36	12	2.09	468.00	3091.00	5480	20230207	-23.54	3125	20221013	34.08	5480	-23.54	20230207	3215	30.33	20230103	5480	-23.54	20230207	3125	34.08	20221013	5.16	N	057030	500	81 억		140354	N	N	0	N	00	N
116	20230907	140436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4190	-155	5	-3.57	1317002505	314113	76.47	4225	4275	4120	5640	3045	4345	4192.70	0.86	0	16564	4488	4416	4288	4216	4088	4452	4252	82	1295	500	3120	5	1	16312697	684	8.95	1.36	12	1.93	468.00	3091.00	5480	20230207	-23.54	3125	20221013	34.08	5480	-23.54	20230207	3215	30.33	20230103	5480	-23.54	20230207	3125	34.08	20221013	5.16	N	057030	500	81 억		140354	N	N	0	N	00	N
117	20230907	130437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	-125	5	-2.88	1248497970	297773	72.49	4225	4275	4120	5640	3045	4345	4192.72	0.86	0	10996	4488	4416	4288	4216	4088	4452	4252	82	1295	500	3120	5	1	16312697	688	9.02	1.37	12	1.83	468.00	3091.00	5480	20230207	-22.99	3125	20221013	35.04	5480	-22.99	20230207	3215	31.26	20230103	5480	-22.99	20230207	3125	35.04	20221013	5.16	N	057030	500	81 억		140354	N	N	0	N	00	N
118	20230907	120444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4180	-165	5	-3.80	941273610	223737	54.47	4225	4275	4135	5640	3045	4345	4206.97	0.86	0	1105	4488	4416	4288	4216	4088	4452	4252	82	1295	500	3120	5	1	16312697	682	8.93	1.35	12	1.37	468.00	3091.00	5480	20230207	-23.72	3125	20221013	33.76	5480	-23.72	20230207	3215	30.02	20230103	5480	-23.72	20230207	3125	33.76	20221013	5.16	N	057030	500	81 억		140354	N	N	0	N	00	N
119	20230907	110442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4190	-155	5	-3.57	903582245	214739	52.28	4225	4275	4135	5640	3045	4345	4207.73	0.86	0	6060	4488	4416	4288	4216	4088	4452	4252	82	1295	500	3120	5	1	16312697	684	8.95	1.36	12	1.32	468.00	3091.00	5480	20230207	-23.54	3125	20221013	34.08	5480	-23.54	20230207	3215	30.33	20230103	5480	-23.54	20230207	3125	34.08	20221013	5.16	N	057030	500	81 억		140354	N	N	0	N	00	N
120	20230907	100438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4185	-160	5	-3.68	654979300	155852	37.94	4225	4275	4135	5640	3045	4345	4202.45	0.86	0	23584	4488	4416	4288	4216	4088	4452	4252	82	1295	500	3120	5	1	16312697	683	8.94	1.35	12	0.96	468.00	3091.00	5480	20230207	-23.63	3125	20221013	33.92	5480	-23.63	20230207	3215	30.17	20230103	5480	-23.63	20230207	3125	33.92	20221013	5.16	N	057030	500	81 억		140354	N	N	0	N	00	N
121	20230907	090444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4245	-100	5	-2.30	58285265	13738	3.34	4225	4275	4225	5640	3045	4345	4241.63	0.86	0	1354	4488	4416	4288	4216	4088	4452	4252	82	1295	500	3120	5	1	16312697	692	9.07	1.37	12	0.08	468.00	3091.00	5480	20230207	-22.54	3125	20221013	35.84	5480	-22.54	20230207	3215	32.04	20230103	5480	-22.54	20230207	3125	35.84	20221013	5.16	N	057030	500	81 억		140354	N	N	0	N	00	N
122	20230906	160436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	75	2	1.76	1726327765	406290	6.14	4180	4360	4160	5550	2990	4270	4248.82	0.96	0	-21403	5196	4732	4311	3847	3426	4965	4080	82	1280	500	3070	5	1	16312697	709	9.28	1.41	12	2.49	468.00	3091.00	5480	20230207	-20.71	3125	20221013	39.04	5480	-20.71	20230207	3215	35.15	20230103	5480	-20.71	20230207	3125	39.04	20221013	5.15	N	057030	500	81 억		157121	N	N	0	N	00	N
123	20230906	150436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4250	-20	5	-0.47	1525002305	359674	5.44	4180	4360	4160	5550	2990	4270	4239.87	0.96	0	-18346	5196	4732	4311	3847	3426	4965	4080	82	1280	500	3070	5	1	16312697	693	9.08	1.37	12	2.20	468.00	3091.00	5480	20230207	-22.45	3125	20221013	36.00	5480	-22.45	20230207	3215	32.19	20230103	5480	-22.45	20230207	3125	36.00	20221013	5.15	N	057030	500	81 억		157121	N	N	0	N	00	N
124	20230906	140439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4250	-20	5	-0.47	1444427350	340662	5.15	4180	4360	4160	5550	2990	4270	4239.97	0.96	0	-16320	5196	4732	4311	3847	3426	4965	4080	82	1280	500	3070	5	1	16312697	693	9.08	1.37	12	2.09	468.00	3091.00	5480	20230207	-22.45	3125	20221013	36.00	5480	-22.45	20230207	3215	32.19	20230103	5480	-22.45	20230207	3125	36.00	20221013	5.15	N	057030	500	81 억		157121	N	N	0	N	00	N
125	20230906	130435	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4190	-80	5	-1.87	1103852700	260999	3.95	4180	4360	4160	5550	2990	4270	4229.18	0.96	0	2810	5196	4732	4311	3847	3426	4965	4080	82	1280	500	3070	5	1	16312697	684	8.95	1.36	12	1.60	468.00	3091.00	5480	20230207	-23.54	3125	20221013	34.08	5480	-23.54	20230207	3215	30.33	20230103	5480	-23.54	20230207	3125	34.08	20221013	5.15	N	057030	500	81 억		157121	N	N	0	N	00	N
126	20230906	120442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4210	-60	5	-1.41	998579555	235925	3.57	4180	4360	4160	5550	2990	4270	4232.46	0.96	0	2278	5196	4732	4311	3847	3426	4965	4080	82	1280	500	3070	5	1	16312697	687	9.00	1.36	12	1.45	468.00	3091.00	5480	20230207	-23.18	3125	20221013	34.72	5480	-23.18	20230207	3215	30.95	20230103	5480	-23.18	20230207	3125	34.72	20221013	5.15	N	057030	500	81 억		157121	N	N	0	N	00	N
127	20230906	110440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4210	-60	5	-1.41	939822910	221943	3.36	4180	4360	4160	5550	2990	4270	4234.36	0.96	0	3095	5196	4732	4311	3847	3426	4965	4080	82	1280	500	3070	5	1	16312697	687	9.00	1.36	12	1.36	468.00	3091.00	5480	20230207	-23.18	3125	20221013	34.72	5480	-23.18	20230207	3215	30.95	20230103	5480	-23.18	20230207	3125	34.72	20221013	5.15	N	057030	500	81 억		157121	N	N	0	N	00	N
128	20230906	100428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4325	55	2	1.29	651047530	154126	2.33	4180	4360	4160	5550	2990	4270	4223.83	0.96	0	12567	5196	4732	4311	3847	3426	4965	4080	82	1280	500	3070	5	1	16312697	706	9.24	1.40	12	0.94	468.00	3091.00	5480	20230207	-21.08	3125	20221013	38.40	5480	-21.08	20230207	3215	34.53	20230103	5480	-21.08	20230207	3125	38.40	20221013	5.15	N	057030	500	81 억		157121	N	N	0	N	00	N
129	20230906	090432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	-50	5	-1.17	218323145	52140	0.79	4180	4225	4160	5550	2990	4270	4185.63	0.96	0	6980	5196	4732	4311	3847	3426	4965	4080	82	1280	500	3070	5	1	16312697	688	9.02	1.37	12	0.32	468.00	3091.00	5480	20230207	-22.99	3125	20221013	35.04	5480	-22.99	20230207	3215	31.26	20230103	5480	-22.99	20230207	3125	35.04	20221013	5.15	N	057030	500	81 억		157121	N	N	0	N	00	N
130	20230905	160431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4270	330	2	8.38	29122430460	6597782	4104.02	3940	4775	3890	5120	2760	3940	4414.02	1.92	0	-152457	4086	4012	3961	3887	3836	3987	3862	82	1180	500	2830	5	1	16312697	697	9.12	1.38	12	40.45	468.00	3091.00	5480	20230207	-22.08	3125	20221013	36.64	5480	-22.08	20230207	3215	32.81	20230103	5480	-22.08	20230207	3125	36.64	20221013	4.94	N	057030	500	81 억		312743	N	N	0	N	00	N
131	20230905	150444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4330	390	2	9.90	28703066440	6500219	4043.33	3940	4775	3890	5120	2760	3940	4415.71	1.92	0	-153258	4086	4012	3961	3887	3836	3987	3862	82	1180	500	2830	5	1	16312697	706	9.25	1.40	12	39.85	468.00	3091.00	5480	20230207	-20.99	3125	20221013	38.56	5480	-20.99	20230207	3215	34.68	20230103	5480	-20.99	20230207	3125	38.56	20221013	4.94	N	057030	500	81 억		312743	N	N	0	N	00	N
132	20230905	140440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4305	365	2	9.26	28055796425	6350538	3950.22	3940	4775	3890	5120	2760	3940	4417.86	1.92	0	-183522	4086	4012	3961	3887	3836	3987	3862	82	1180	500	2830	5	1	16312697	702	9.20	1.39	12	38.93	468.00	3091.00	5480	20230207	-21.44	3125	20221013	37.76	5480	-21.44	20230207	3215	33.90	20230103	5480	-21.44	20230207	3125	37.76	20221013	4.94	N	057030	500	81 억		312743	N	N	0	N	00	N
133	20230905	130422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4500	560	2	14.21	24595031435	5568234	3463.61	3940	4775	3890	5120	2760	3940	4417.03	1.92	0	-173778	4086	4012	3961	3887	3836	3987	3862	82	1180	500	2830	5	1	16312697	734	9.62	1.46	12	34.13	468.00	3091.00	5480	20230207	-17.88	3125	20221013	44.00	5480	-17.88	20230207	3215	39.97	20230103	5480	-17.88	20230207	3125	44.00	20221013	4.94	N	057030	500	81 억		312743	N	N	0	N	00	N
134	20230905	120430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4440	500	2	12.69	12627681220	2949474	1834.66	3940	4480	3890	5120	2760	3940	4281.33	1.92	0	-96539	4086	4012	3961	3887	3836	3987	3862	82	1180	500	2830	5	1	16312697	724	9.49	1.44	12	18.08	468.00	3091.00	5480	20230207	-18.98	3125	20221013	42.08	5480	-18.98	20230207	3215	38.10	20230103	5480	-18.98	20230207	3125	42.08	20221013	4.94	N	057030	500	81 억		312743	N	N	0	N	00	N
135	20230905	110434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4250	310	2	7.87	4628954910	1107836	689.11	3940	4285	3890	5120	2760	3940	4178.38	1.92	0	-51289	4086	4012	3961	3887	3836	3987	3862	82	1180	500	2830	5	1	16312697	693	9.08	1.37	12	6.79	468.00	3091.00	5480	20230207	-22.45	3125	20221013	36.00	5480	-22.45	20230207	3215	32.19	20230103	5480	-22.45	20230207	3125	36.00	20221013	4.94	N	057030	500	81 억		312743	N	N	0	N	00	N
136	20230905	100429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3895	-45	5	-1.14	117999010	30120	18.74	3940	3960	3895	5120	2760	3940	3917.63	1.92	0	6697	4086	4012	3961	3887	3836	3987	3862	82	1180	500	2830	5	1	16312697	635	8.32	1.26	12	0.18	468.00	3091.00	5480	20230207	-28.92	3125	20221013	24.64	5480	-28.92	20230207	3215	21.15	20230103	5480	-28.92	20230207	3125	24.64	20221013	4.94	N	057030	500	81 억		312743	N	N	0	N	00	N
137	20230905	090425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3925	-15	5	-0.38	21217165	5403	3.36	3940	3940	3905	5120	2760	3940	3926.92	1.92	0	-537	4086	4012	3961	3887	3836	3987	3862	82	1180	500	2830	5	1	16312697	640	8.39	1.27	12	0.03	468.00	3091.00	5480	20230207	-28.38	3125	20221013	25.60	5480	-28.38	20230207	3215	22.08	20230103	5480	-28.38	20230207	3125	25.60	20221013	4.94	N	057030	500	81 억		312743	N	N	0	N	00	N
138	20230904	160427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	-75	5	-1.87	615250370	155112	66.28	4035	4035	3910	5210	2815	4015	3966.77	1.92	0	324	4148	4081	4013	3946	3878	4047	3912	82	1195	500	2890	5	1	16312697	643	8.42	1.27	12	0.95	468.00	3091.00	5480	20230207	-28.10	3125	20221013	26.08	5480	-28.10	20230207	3215	22.55	20230103	5480	-28.10	20230207	3125	26.08	20221013	4.31	N	057030	500	81 억		312422	N	N	0	N	00	N
139	20230904	150420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	-40	5	-1.00	529847020	133500	57.04	4035	4035	3910	5210	2815	4015	3968.89	1.92	0	-644	4148	4081	4013	3946	3878	4047	3912	82	1195	500	2890	5	1	16312697	648	8.49	1.29	12	0.82	468.00	3091.00	5480	20230207	-27.46	3125	20221013	27.20	5480	-27.46	20230207	3215	23.64	20230103	5480	-27.46	20230207	3125	27.20	20221013	4.31	N	057030	500	81 억		312422	N	N	0	N	00	N
140	20230904	140416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-20	5	-0.50	447711885	112880	48.23	4035	4035	3910	5210	2815	4015	3966.26	1.92	0	-45	4148	4081	4013	3946	3878	4047	3912	82	1195	500	2890	5	1	16312697	652	8.54	1.29	12	0.69	468.00	3091.00	5480	20230207	-27.10	3125	20221013	27.84	5480	-27.10	20230207	3215	24.26	20230103	5480	-27.10	20230207	3125	27.84	20221013	4.31	N	057030	500	81 억		312422	N	N	0	N	00	N
141	20230904	130425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-20	5	-0.50	396696780	100059	42.75	4035	4035	3910	5210	2815	4015	3964.63	1.92	0	-377	4148	4081	4013	3946	3878	4047	3912	82	1195	500	2890	5	1	16312697	652	8.54	1.29	12	0.61	468.00	3091.00	5480	20230207	-27.10	3125	20221013	27.84	5480	-27.10	20230207	3215	24.26	20230103	5480	-27.10	20230207	3125	27.84	20221013	4.31	N	057030	500	81 억		312422	N	N	0	N	00	N
142	20230904	120418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	-45	5	-1.12	321460125	81193	34.69	4035	4035	3910	5210	2815	4015	3959.21	1.92	0	-2085	4148	4081	4013	3946	3878	4047	3912	82	1195	500	2890	5	1	16312697	648	8.48	1.28	12	0.50	468.00	3091.00	5480	20230207	-27.55	3125	20221013	27.04	5480	-27.55	20230207	3215	23.48	20230103	5480	-27.55	20230207	3125	27.04	20221013	4.31	N	057030	500	81 억		312422	N	N	0	N	00	N
143	20230904	110411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-25	5	-0.62	283015030	71517	30.56	4035	4035	3910	5210	2815	4015	3957.31	1.92	0	-1376	4148	4081	4013	3946	3878	4047	3912	82	1195	500	2890	5	1	16312697	651	8.53	1.29	12	0.44	468.00	3091.00	5480	20230207	-27.19	3125	20221013	27.68	5480	-27.19	20230207	3215	24.11	20230103	5480	-27.19	20230207	3125	27.68	20221013	4.31	N	057030	500	81 억		312422	N	N	0	N	00	N
144	20230904	100413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	-40	5	-1.00	203407300	51395	21.96	4035	4035	3910	5210	2815	4015	3957.73	1.92	0	-5276	4148	4081	4013	3946	3878	4047	3912	82	1195	500	2890	5	1	16312697	648	8.49	1.29	12	0.32	468.00	3091.00	5480	20230207	-27.46	3125	20221013	27.20	5480	-27.46	20230207	3215	23.64	20230103	5480	-27.46	20230207	3125	27.20	20221013	4.31	N	057030	500	81 억		312422	N	N	0	N	00	N
145	20230904	090422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	-5	5	-0.12	22521660	5605	2.39	4035	4035	4000	5210	2815	4015	4018.14	1.92	0	-1370	4148	4081	4013	3946	3878	4047	3912	82	1195	500	2890	5	1	16312697	654	8.57	1.30	12	0.03	468.00	3091.00	5480	20230207	-26.82	3125	20221013	28.32	5480	-26.82	20230207	3215	24.73	20230103	5480	-26.82	20230207	3125	28.32	20221013	4.31	N	057030	500	81 억		312422	N	N	0	N	00	N
146	20230901	160414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4015	-10	5	-0.25	923251640	230586	5.69	4025	4080	3945	5230	2820	4025	4003.79	1.95	0	-6762	4865	4445	4175	3755	3485	4655	3965	82	1205	500	2890	5	1	16312697	655	8.58	1.30	12	1.41	468.00	3091.00	5480	20230207	-26.73	3125	20221013	28.48	5480	-26.73	20230207	3215	24.88	20230103	5480	-26.73	20230207	3125	28.48	20221013	4.33	N	057030	500	81 억		317381	N	N	0	N	00	N
147	20230901	150423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-30	5	-0.75	865162450	216096	5.33	4025	4080	3945	5230	2820	4025	4003.60	1.95	0	-6013	4865	4445	4175	3755	3485	4655	3965	82	1205	500	2890	5	1	16312697	652	8.54	1.29	12	1.32	468.00	3091.00	5480	20230207	-27.10	3125	20221013	27.84	5480	-27.10	20230207	3215	24.26	20230103	5480	-27.10	20230207	3125	27.84	20221013	4.33	N	057030	500	81 억		317381	N	N	0	N	00	N
148	20230901	140420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	15	2	0.37	781184410	195065	4.82	4025	4080	3945	5230	2820	4025	4004.74	1.95	0	-3133	4865	4445	4175	3755	3485	4655	3965	82	1205	500	2890	5	1	16312697	659	8.63	1.31	12	1.20	468.00	3091.00	5480	20230207	-26.28	3125	20221013	29.28	5480	-26.28	20230207	3215	25.66	20230103	5480	-26.28	20230207	3125	29.28	20221013	4.33	N	057030	500	81 억		317381	N	N	0	N	00	N
149	20230901	130412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-25	5	-0.62	731962105	182730	4.51	4025	4080	3945	5230	2820	4025	4005.70	1.95	0	-2097	4865	4445	4175	3755	3485	4655	3965	82	1205	500	2890	5	1	16312697	653	8.55	1.29	12	1.12	468.00	3091.00	5480	20230207	-27.01	3125	20221013	28.00	5480	-27.01	20230207	3215	24.42	20230103	5480	-27.01	20230207	3125	28.00	20221013	4.33	N	057030	500	81 억		317381	N	N	0	N	00	N
150	20230901	120414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-30	5	-0.75	555532155	138846	3.43	4025	4080	3945	5230	2820	4025	4001.06	1.95	0	-4001	4865	4445	4175	3755	3485	4655	3965	82	1205	500	2890	5	1	16312697	652	8.54	1.29	12	0.85	468.00	3091.00	5480	20230207	-27.10	3125	20221013	27.84	5480	-27.10	20230207	3215	24.26	20230103	5480	-27.10	20230207	3125	27.84	20221013	4.33	N	057030	500	81 억		317381	N	N	0	N	00	N
151	20230901	110415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-25	5	-0.62	454611750	113460	2.80	4025	4080	3945	5230	2820	4025	4006.80	1.95	0	-3764	4865	4445	4175	3755	3485	4655	3965	82	1205	500	2890	5	1	16312697	653	8.55	1.29	12	0.70	468.00	3091.00	5480	20230207	-27.01	3125	20221013	28.00	5480	-27.01	20230207	3215	24.42	20230103	5480	-27.01	20230207	3125	28.00	20221013	4.33	N	057030	500	81 억		317381	N	N	0	N	00	N
152	20230901	100412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-30	5	-0.75	346461705	86383	2.13	4025	4080	3945	5230	2820	4025	4010.76	1.95	0	-7217	4865	4445	4175	3755	3485	4655	3965	82	1205	500	2890	5	1	16312697	652	8.54	1.29	12	0.53	468.00	3091.00	5480	20230207	-27.10	3125	20221013	27.84	5480	-27.10	20230207	3215	24.26	20230103	5480	-27.10	20230207	3125	27.84	20221013	4.33	N	057030	500	81 억		317381	N	N	0	N	00	N
153	20230901	090408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-40	5	-0.99	73690115	18455	0.46	4025	4025	3945	5230	2820	4025	3992.92	1.95	0	289	4865	4445	4175	3755	3485	4655	3965	82	1205	500	2890	5	1	16312697	650	8.51	1.29	12	0.11	468.00	3091.00	5480	20230207	-27.28	3125	20221013	27.52	5480	-27.28	20230207	3215	23.95	20230103	5480	-27.28	20230207	3125	27.52	20221013	4.33	N	057030	500	81 억		317381	N	N	0	N	00	N