KissMeData/299660/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	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	230	2	5.38	948915055	212967	176.06	4370	4560	4225	5550	2995	4275	4454.98	1.26	0	9132	4518	4396	4323	4201	4128	4360	4165	68	1275	500	2990	5	1	13602977	613	-2.02	2.06	12	1.57	-2234.00	2192.00	15515	20221116	-70.96	4090	20230922	10.15	12859	-64.97	20230201	4090	10.15	20230922	17700	-74.55	20220927	4090	10.15	20230922	1.47	N	299660	500	68 억		171737	N	N	0	N	00	N
3	20230927	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	190	2	4.44	841944625	189177	156.39	4370	4560	4225	5550	2995	4275	4450.61	1.26	0	9809	4518	4396	4323	4201	4128	4360	4165	68	1275	500	2990	5	1	13602977	607	-2.00	2.04	12	1.39	-2234.00	2192.00	15515	20221116	-71.22	4090	20230922	9.17	12859	-65.28	20230201	4090	9.17	20230922	17700	-74.77	20220927	4090	9.17	20230922	1.47	N	299660	500	68 억		171737	N	N	0	N	00	N
4	20230927	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	130	2	3.04	793528260	178276	147.38	4370	4560	4225	5550	2995	4275	4451.17	1.26	0	7844	4518	4396	4323	4201	4128	4360	4165	68	1275	500	2990	5	1	13602977	599	-1.97	2.01	12	1.31	-2234.00	2192.00	15515	20221116	-71.61	4090	20230922	7.70	12859	-65.74	20230201	4090	7.70	20230922	17700	-75.11	20220927	4090	7.70	20230922	1.47	N	299660	500	68 억		171737	N	N	0	N	00	N
5	20230927	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	160	2	3.74	781490875	175556	145.13	4370	4560	4225	5550	2995	4275	4451.57	1.26	0	8146	4518	4396	4323	4201	4128	4360	4165	68	1275	500	2990	5	1	13602977	603	-1.99	2.02	12	1.29	-2234.00	2192.00	15515	20221116	-71.41	4090	20230922	8.44	12859	-65.51	20230201	4090	8.44	20230922	17700	-74.94	20220927	4090	8.44	20230922	1.47	N	299660	500	68 억		171737	N	N	0	N	00	N
6	20230927	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	115	2	2.69	684313715	153411	126.82	4370	4560	4225	5550	2995	4275	4460.72	1.26	0	2435	4518	4396	4323	4201	4128	4360	4165	68	1275	500	2990	5	1	13602977	597	-1.97	2.00	12	1.13	-2234.00	2192.00	15515	20221116	-71.70	4090	20230922	7.33	12859	-65.86	20230201	4090	7.33	20230922	17700	-75.20	20220927	4090	7.33	20230922	1.47	N	299660	500	68 억		171737	N	N	0	N	00	N
7	20230927	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	165	2	3.86	634294925	142069	117.45	4370	4560	4225	5550	2995	4275	4464.77	1.26	0	6217	4518	4396	4323	4201	4128	4360	4165	68	1275	500	2990	5	1	13602977	604	-1.99	2.03	12	1.04	-2234.00	2192.00	15515	20221116	-71.38	4090	20230922	8.56	12859	-65.47	20230201	4090	8.56	20230922	17700	-74.92	20220927	4090	8.56	20230922	1.47	N	299660	500	68 억		171737	N	N	0	N	00	N
8	20230927	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	235	2	5.50	524813640	117726	97.32	4370	4560	4225	5550	2995	4275	4458.01	1.26	0	5813	4518	4396	4323	4201	4128	4360	4165	68	1275	500	2990	5	1	13602977	613	-2.02	2.06	12	0.87	-2234.00	2192.00	15515	20221116	-70.93	4090	20230922	10.27	12859	-64.93	20230201	4090	10.27	20230922	17700	-74.52	20220927	4090	10.27	20230922	1.47	N	299660	500	68 억		171737	N	N	0	N	00	N
9	20230927	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	5	2	0.12	48092395	11200	9.26	4370	4370	4225	5550	2995	4275	4294.05	1.26	0	-5775	4518	4396	4323	4201	4128	4360	4165	68	1275	500	2990	5	1	13602977	582	-1.92	1.95	12	0.08	-2234.00	2192.00	15515	20221116	-72.41	4090	20230922	4.65	12859	-66.72	20230201	4090	4.65	20230922	17700	-75.82	20220927	4090	4.65	20230922	1.47	N	299660	500	68 억		171737	N	N	0	N	00	N
10	20230926	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	40	2	0.94	521393675	119954	46.47	4295	4445	4250	5500	2965	4235	4347.54	1.30	0	-4018	4678	4456	4308	4086	3938	4567	4197	68	1265	500	2960	5	1	13602977	582	-1.91	1.95	12	0.88	-2234.00	2192.00	16153	20220927	-73.53	4090	20230922	4.52	12859	-66.75	20230201	4090	4.52	20230922	17700	-75.85	20220927	4090	4.52	20230922	1.48	N	299660	500	68 억		176882	N	N	0	N	00	N
11	20230926	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	35	2	0.83	499755765	114887	44.50	4295	4445	4260	5500	2965	4235	4349.98	1.30	0	-3384	4678	4456	4308	4086	3938	4567	4197	68	1265	500	2960	5	1	13602977	581	-1.91	1.95	12	0.84	-2234.00	2192.00	16153	20220927	-73.57	4090	20230922	4.40	12859	-66.79	20230201	4090	4.40	20230922	17700	-75.88	20220927	4090	4.40	20230922	1.48	N	299660	500	68 억		176882	N	N	0	N	00	N
12	20230926	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	80	2	1.89	446371325	102445	39.68	4295	4445	4285	5500	2965	4235	4357.18	1.30	0	2075	4678	4456	4308	4086	3938	4567	4197	68	1265	500	2960	5	1	13602977	587	-1.93	1.97	12	0.75	-2234.00	2192.00	16153	20220927	-73.29	4090	20230922	5.50	12859	-66.44	20230201	4090	5.50	20230922	17700	-75.62	20220927	4090	5.50	20230922	1.48	N	299660	500	68 억		176882	N	N	0	N	00	N
13	20230926	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	105	2	2.48	409821800	93957	36.40	4295	4445	4290	5500	2965	4235	4361.80	1.30	0	5333	4678	4456	4308	4086	3938	4567	4197	68	1265	500	2960	5	1	13602977	590	-1.94	1.98	12	0.69	-2234.00	2192.00	16153	20220927	-73.13	4090	20230922	6.11	12859	-66.25	20230201	4090	6.11	20230922	17700	-75.48	20220927	4090	6.11	20230922	1.48	N	299660	500	68 억		176882	N	N	0	N	00	N
14	20230926	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	130	2	3.07	358811010	82256	31.86	4295	4445	4290	5500	2965	4235	4362.13	1.30	0	6095	4678	4456	4308	4086	3938	4567	4197	68	1265	500	2960	5	1	13602977	594	-1.95	1.99	12	0.60	-2234.00	2192.00	16153	20220927	-72.98	4090	20230922	6.72	12859	-66.05	20230201	4090	6.72	20230922	17700	-75.34	20220927	4090	6.72	20230922	1.48	N	299660	500	68 억		176882	N	N	0	N	00	N
15	20230926	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	100	2	2.36	317002345	72673	28.15	4295	4445	4290	5500	2965	4235	4362.04	1.30	0	6941	4678	4456	4308	4086	3938	4567	4197	68	1265	500	2960	5	1	13602977	590	-1.94	1.98	12	0.53	-2234.00	2192.00	16153	20220927	-73.16	4090	20230922	5.99	12859	-66.29	20230201	4090	5.99	20230922	17700	-75.51	20220927	4090	5.99	20230922	1.48	N	299660	500	68 억		176882	N	N	0	N	00	N
16	20230926	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	145	2	3.42	237259420	54422	21.08	4295	4445	4290	5500	2965	4235	4359.62	1.30	0	3706	4678	4456	4308	4086	3938	4567	4197	68	1265	500	2960	5	1	13602977	596	-1.96	2.00	12	0.40	-2234.00	2192.00	16153	20220927	-72.88	4090	20230922	7.09	12859	-65.94	20230201	4090	7.09	20230922	17700	-75.25	20220927	4090	7.09	20230922	1.48	N	299660	500	68 억		176882	N	N	0	N	00	N
17	20230926	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	70	2	1.65	15860580	3678	1.42	4295	4350	4290	5500	2965	4235	4312.28	1.30	0	-409	4678	4456	4308	4086	3938	4567	4197	68	1265	500	2960	5	1	13602977	586	-1.93	1.96	12	0.03	-2234.00	2192.00	16153	20220927	-73.35	4090	20230922	5.26	12859	-66.52	20230201	4090	5.26	20230922	17700	-75.68	20220927	4090	5.26	20230922	1.48	N	299660	500	68 억		176882	N	N	0	N	00	N
18	20230925	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-25	5	-0.59	1114389345	257476	81.56	4180	4530	4160	5530	2985	4260	4328.20	0.99	77143	41720	4680	4470	4280	4070	3880	4375	3975	68	1270	500	2980	5	1	13602977	576	-1.80	1.84	12	1.89	-2350.00	2306.00	16153	20220927	-73.78	4090	20230922	3.55	12859	-67.07	20230201	4090	3.55	20230922	17700	-76.07	20220927	4090	3.55	20230922	1.97	N	299660	500	68 억		134702	N	N	0	N	00	N
19	20230925	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	40	2	0.94	1065656235	246011	77.93	4180	4530	4160	5530	2985	4260	4331.74	0.99	77143	37974	4680	4470	4280	4070	3880	4375	3975	68	1270	500	2980	5	1	13602977	585	-1.83	1.86	12	1.81	-2350.00	2306.00	16153	20220927	-73.38	4090	20230922	5.13	12859	-66.56	20230201	4090	5.13	20230922	17700	-75.71	20220927	4090	5.13	20230922	1.97	N	299660	500	68 억		134702	N	N	0	N	00	N
20	20230925	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	25	2	0.59	990836760	228473	72.37	4180	4530	4160	5530	2985	4260	4336.78	0.99	77143	34578	4680	4470	4280	4070	3880	4375	3975	68	1270	500	2980	5	1	13602977	583	-1.82	1.86	12	1.68	-2350.00	2306.00	16153	20220927	-73.47	4090	20230922	4.77	12859	-66.68	20230201	4090	4.77	20230922	17700	-75.79	20220927	4090	4.77	20230922	1.97	N	299660	500	68 억		134702	N	N	0	N	00	N
21	20230925	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	0	3	0.00	946427590	218157	69.10	4180	4530	4160	5530	2985	4260	4338.29	0.99	77143	33705	4680	4470	4280	4070	3880	4375	3975	68	1270	500	2980	5	1	13602977	579	-1.81	1.85	12	1.60	-2350.00	2306.00	16153	20220927	-73.63	4090	20230922	4.16	12859	-66.87	20230201	4090	4.16	20230922	17700	-75.93	20220927	4090	4.16	20230922	1.97	N	299660	500	68 억		134702	N	N	0	N	00	N
22	20230925	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	20	2	0.47	892328000	205447	65.08	4180	4530	4160	5530	2985	4260	4343.35	0.99	77143	33212	4680	4470	4280	4070	3880	4375	3975	68	1270	500	2980	5	1	13602977	582	-1.82	1.86	12	1.51	-2350.00	2306.00	16153	20220927	-73.50	4090	20230922	4.65	12859	-66.72	20230201	4090	4.65	20230922	17700	-75.82	20220927	4090	4.65	20230922	1.97	N	299660	500	68 억		134702	N	N	0	N	00	N
23	20230925	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	30	2	0.70	844195540	194189	61.51	4180	4530	4160	5530	2985	4260	4347.29	0.99	77143	34385	4680	4470	4280	4070	3880	4375	3975	68	1270	500	2980	5	1	13602977	584	-1.83	1.86	12	1.43	-2350.00	2306.00	16153	20220927	-73.44	4090	20230922	4.89	12859	-66.64	20230201	4090	4.89	20230922	17700	-75.76	20220927	4090	4.89	20230922	1.97	N	299660	500	68 억		134702	N	N	0	N	00	N
24	20230925	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	50	2	1.17	667316785	153346	48.57	4180	4530	4160	5530	2985	4260	4351.71	0.99	77143	25978	4680	4470	4280	4070	3880	4375	3975	68	1270	500	2980	5	1	13602977	586	-1.83	1.87	12	1.13	-2350.00	2306.00	16153	20220927	-73.32	4090	20230922	5.38	12859	-66.48	20230201	4090	5.38	20230922	17700	-75.65	20220927	4090	5.38	20230922	1.97	N	299660	500	68 억		134702	N	N	0	N	00	N
25	20230925	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	160	2	3.76	219636795	50911	16.13	4180	4435	4160	5530	2985	4260	4314.13	0.99	77143	9457	4680	4470	4280	4070	3880	4375	3975	68	1270	500	2980	5	1	13602977	601	-1.88	1.92	12	0.37	-2350.00	2306.00	16153	20220927	-72.64	4090	20230922	8.07	12859	-65.63	20230201	4090	8.07	20230922	17700	-75.03	20220927	4090	8.07	20230922	1.97	N	299660	500	68 억		134702	N	N	0	N	00	N
26	20230922	161128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4260	-240	5	-5.33	1326828180	312905	21.79	4350	4490	4090	5850	3150	4500	4240.32	0.85	0	-24241	5726	5112	4686	4072	3646	5020	3980	49	1350	500	3150	5	1	9731192	415	-1.81	1.85	12	3.22	-2350.00	2306.00	16153	20220927	-73.63	4090	20230922	4.16	12859	-66.87	20230201	4090	4.16	20230922	17700	-75.93	20220927	4090	4.16	20230922	2.00	N	299660	500	48 억		82416	N	N	0	N	00	N
27	20230922	151121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4145	-355	5	-7.89	1231230685	290329	20.22	4350	4490	4090	5850	3150	4500	4240.81	0.85	0	-22397	5726	5112	4686	4072	3646	5020	3980	49	1350	500	3150	5	1	9731192	403	-1.76	1.80	12	2.98	-2350.00	2306.00	16153	20220927	-74.34	4090	20230922	1.34	12859	-67.77	20230201	4090	1.34	20230922	17700	-76.58	20220927	4090	1.34	20230922	2.00	N	299660	500	48 억		82416	N	N	0	N	00	N
28	20230922	141119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4135	-365	5	-8.11	1114346480	261983	18.24	4350	4490	4100	5850	3150	4500	4253.51	0.85	0	-21498	5726	5112	4686	4072	3646	5020	3980	49	1350	500	3150	5	1	9731192	402	-1.76	1.79	12	2.69	-2350.00	2306.00	16153	20220927	-74.40	4100	20230922	0.85	12859	-67.84	20230201	4100	0.85	20230922	17700	-76.64	20220927	4100	0.85	20230922	2.00	N	299660	500	48 억		82416	N	N	0	N	00	N
29	20230922	131010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4130	-370	5	-8.22	979264420	229234	15.96	4350	4490	4125	5850	3150	4500	4271.90	0.85	0	-15771	5726	5112	4686	4072	3646	5020	3980	49	1350	500	3150	5	1	9731192	402	-1.76	1.79	12	2.36	-2350.00	2306.00	16153	20220927	-74.43	4125	20230922	0.12	12859	-67.88	20230201	4125	0.12	20230922	17700	-76.67	20220927	4125	0.12	20230922	2.00	N	299660	500	48 억		82416	N	N	0	N	00	N
30	20230922	121007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4195	-305	5	-6.78	841144655	195961	13.65	4350	4490	4150	5850	3150	4500	4292.41	0.85	0	-9754	5726	5112	4686	4072	3646	5020	3980	49	1350	500	3150	5	1	9731192	408	-1.79	1.82	12	2.01	-2350.00	2306.00	16153	20220927	-74.03	4150	20230922	1.08	12859	-67.38	20230201	4150	1.08	20230922	17700	-76.30	20220927	4150	1.08	20230922	2.00	N	299660	500	48 억		82416	N	N	0	N	00	N
31	20230922	111004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4340	-160	5	-3.56	683262820	158637	11.05	4350	4490	4190	5850	3150	4500	4307.08	0.85	0	1604	5726	5112	4686	4072	3646	5020	3980	49	1350	500	3150	5	1	9731192	422	-1.85	1.88	12	1.63	-2350.00	2306.00	16153	20220927	-73.13	4190	20230922	3.58	12859	-66.25	20230201	4190	3.58	20230922	17700	-75.48	20220927	4190	3.58	20230922	2.00	N	299660	500	48 억		82416	N	N	0	N	00	N
32	20230922	101003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4265	-235	5	-5.22	358143400	83303	5.80	4350	4490	4190	5850	3150	4500	4299.29	0.85	0	-2534	5726	5112	4686	4072	3646	5020	3980	49	1350	500	3150	5	1	9731192	415	-1.81	1.85	12	0.86	-2350.00	2306.00	16153	20220927	-73.60	4190	20230922	1.79	12859	-66.83	20230201	4190	1.79	20230922	17700	-75.90	20220927	4190	1.79	20230922	2.00	N	299660	500	48 억		82416	N	N	0	N	00	N
33	20230922	091001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4350	-150	5	-3.33	145001460	33792	2.35	4350	4395	4190	5850	3150	4500	4291.00	0.85	0	3264	5726	5112	4686	4072	3646	5020	3980	49	1350	500	3150	5	1	9731192	423	-1.85	1.89	12	0.35	-2350.00	2306.00	16153	20220927	-73.07	4190	20230922	3.82	12859	-66.17	20230201	4190	3.82	20230922	17700	-75.42	20220927	4190	3.82	20230922	2.00	N	299660	500	48 억		82416	N	N	0	N	00	N
34	20230921	161002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4500	-1040	5	-18.77	6530345430	1420556	1088.75	4500	5300	4260	7200	3880	5540	4597.15	1.23	0	-37683	5920	5730	5390	5200	4860	5825	5295	49	1660	500	3870	5	1	9731192	438	-1.91	1.95	12	14.60	-2350.00	2306.00	16153	20220927	-72.14	4260	20230921	5.63	12859	-65.01	20230201	4260	5.63	20230921	17700	-74.58	20220927	4260	5.63	20230921	1.99	N	299660	500	48 억		120065	N	N	0	N	00	N
35	20230921	150950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4395	-1145	5	-20.67	6303769955	1369732	1049.80	4500	5300	4260	7200	3880	5540	4602.19	1.23	0	-40693	5920	5730	5390	5200	4860	5825	5295	49	1660	500	3870	5	1	9731192	428	-1.87	1.91	12	14.08	-2350.00	2306.00	16153	20220927	-72.79	4260	20230921	3.17	12859	-65.82	20230201	4260	3.17	20230921	17700	-75.17	20220927	4260	3.17	20230921	1.99	N	299660	500	48 억		120065	N	N	0	N	00	N
36	20230921	140957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4405	-1135	5	-20.49	2957574825	657158	503.66	4500	4610	4390	7200	3880	5540	4500.55	1.23	0	-52118	5920	5730	5390	5200	4860	5825	5295	49	1660	500	3870	5	1	9731192	429	-1.87	1.91	12	6.75	-2350.00	2306.00	16153	20220927	-72.73	4390	20230921	0.34	12859	-65.74	20230201	4390	0.34	20230921	17700	-75.11	20220927	4390	0.34	20230921	1.99	N	299660	500	48 억		120065	N	N	0	N	00	N
37	20230921	130954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4415	-1125	5	-20.31	2672495345	592490	454.10	4500	4610	4410	7200	3880	5540	4510.62	1.23	0	-51151	5920	5730	5390	5200	4860	5825	5295	49	1660	500	3870	5	1	9731192	430	-1.88	1.91	12	6.09	-2350.00	2306.00	16153	20220927	-72.67	4410	20230921	0.11	12859	-65.67	20230201	4410	0.11	20230921	17700	-75.06	20220927	4410	0.11	20230921	1.99	N	299660	500	48 억		120065	N	N	0	N	00	N
38	20230921	120947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4455	-1085	5	-19.58	2359134775	521811	399.93	4500	4610	4440	7200	3880	5540	4521.05	1.23	0	-51914	5920	5730	5390	5200	4860	5825	5295	49	1660	500	3870	5	1	9731192	434	-1.90	1.93	12	5.36	-2350.00	2306.00	16153	20220927	-72.42	4440	20230921	0.34	12859	-65.36	20230201	4440	0.34	20230921	17700	-74.83	20220927	4440	0.34	20230921	1.99	N	299660	500	48 억		120065	N	N	0	N	00	N
39	20230921	111008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4520	-1020	5	-18.41	2065127955	456122	349.58	4500	4610	4440	7200	3880	5540	4527.58	1.23	0	-44492	5920	5730	5390	5200	4860	5825	5295	49	1660	500	3870	5	1	9731192	440	-1.92	1.96	12	4.69	-2350.00	2306.00	16153	20220927	-72.02	4440	20230921	1.80	12859	-64.85	20230201	4440	1.80	20230921	17700	-74.46	20220927	4440	1.80	20230921	1.99	N	299660	500	48 억		120065	N	N	0	N	00	N
40	20230921	100946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4540	-1000	5	-18.05	1821329950	402199	308.26	4500	4610	4440	7200	3880	5540	4528.43	1.23	0	-36846	5920	5730	5390	5200	4860	5825	5295	49	1660	500	3870	5	1	9731192	442	-1.93	1.97	12	4.13	-2350.00	2306.00	16153	20220927	-71.89	4440	20230921	2.25	12859	-64.69	20230201	4440	2.25	20230921	17700	-74.35	20220927	4440	2.25	20230921	1.99	N	299660	500	48 억		120065	N	N	0	N	00	N
41	20230921	090951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4545	-995	5	-17.96	755035395	167353	128.26	4500	4570	4440	7200	3880	5540	4511.63	1.23	0	-32749	5920	5730	5390	5200	4860	5825	5295	49	1660	500	3870	5	1	9731192	442	-1.93	1.97	12	1.72	-2350.00	2306.00	16153	20220927	-71.86	4440	20230921	2.36	12859	-64.66	20230201	4440	2.36	20230921	17700	-74.32	20220927	4440	2.36	20230921	1.99	N	299660	500	48 억		120065	N	N	0	N	00	N
42	20230920	161000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5540	110	2	2.03	680362850	129500	419.07	5380	5580	5050	7050	3810	5430	5252.56	1.44	0	-18288	5743	5586	5393	5236	5043	5665	5315	49	1620	500	3800	10	1	9731192	539	-2.36	2.40	12	1.33	-2350.00	2306.00	16153	20220927	-65.70	5050	20230920	9.70	12859	-56.92	20230201	5050	9.70	20230920	17700	-68.70	20220927	5050	9.70	20230920	1.99	N	299660	500	48 억		140001	N	N	0	N	00	N
43	20230920	150933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5370	-60	5	-1.10	408128090	78752	254.84	5380	5420	5050	7050	3810	5430	5182.45	1.44	0	-21683	5743	5586	5393	5236	5043	5665	5315	49	1620	500	3800	10	1	9731192	523	-2.29	2.33	12	0.81	-2350.00	2306.00	16153	20220927	-66.76	5050	20230920	6.34	12859	-58.24	20230201	5050	6.34	20230920	17700	-69.66	20220927	5050	6.34	20230920	1.99	N	299660	500	48 억		140001	N	N	0	N	00	N
44	20230920	140949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5110	-320	5	-5.89	225907490	43756	141.60	5380	5420	5050	7050	3810	5430	5162.89	1.44	0	-20268	5743	5586	5393	5236	5043	5665	5315	49	1620	500	3800	10	1	9731192	497	-2.17	2.22	12	0.45	-2350.00	2306.00	16153	20220927	-68.37	5050	20230920	1.19	12859	-60.26	20230201	5050	1.19	20230920	17700	-71.13	20220927	5050	1.19	20230920	1.99	N	299660	500	48 억		140001	N	N	0	N	00	N
45	20230920	130944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5140	-290	5	-5.34	198140440	38321	124.01	5380	5420	5050	7050	3810	5430	5170.54	1.44	0	-17455	5743	5586	5393	5236	5043	5665	5315	49	1620	500	3800	10	1	9731192	500	-2.19	2.23	12	0.39	-2350.00	2306.00	16153	20220927	-68.18	5050	20230920	1.78	12859	-60.03	20230201	5050	1.78	20230920	17700	-70.96	20220927	5050	1.78	20230920	1.99	N	299660	500	48 억		140001	N	N	0	N	00	N
46	20230920	120943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5110	-320	5	-5.89	164647360	31774	102.82	5380	5420	5050	7050	3810	5430	5181.83	1.44	0	-14463	5743	5586	5393	5236	5043	5665	5315	49	1620	500	3800	10	1	9731192	497	-2.17	2.22	12	0.33	-2350.00	2306.00	16153	20220927	-68.37	5050	20230920	1.19	12859	-60.26	20230201	5050	1.19	20230920	17700	-71.13	20220927	5050	1.19	20230920	1.99	N	299660	500	48 억		140001	N	N	0	N	00	N
47	20230920	110947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5150	-280	5	-5.16	126169190	24221	78.38	5380	5420	5110	7050	3810	5430	5209.08	1.44	0	-12620	5743	5586	5393	5236	5043	5665	5315	49	1620	500	3800	10	1	9731192	501	-2.19	2.23	12	0.25	-2350.00	2306.00	16153	20220927	-68.12	5110	20230920	0.78	12859	-59.95	20230201	5110	0.78	20230920	17700	-70.90	20220927	5110	0.78	20230920	1.99	N	299660	500	48 억		140001	N	N	0	N	00	N
48	20230920	100928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5170	-260	5	-4.79	78131360	14892	48.19	5380	5420	5160	7050	3810	5430	5246.53	1.44	0	-9863	5743	5586	5393	5236	5043	5665	5315	49	1620	500	3800	10	1	9731192	503	-2.20	2.24	12	0.15	-2350.00	2306.00	16153	20220927	-67.99	5160	20230920	0.19	12859	-59.79	20230201	5160	0.19	20230920	17700	-70.79	20220927	5160	0.19	20230920	1.99	N	299660	500	48 억		140001	N	N	0	N	00	N
49	20230920	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-130	5	-2.39	7138140	1338	4.33	5380	5420	5260	7050	3810	5430	5334.93	1.44	0	-1104	5743	5586	5393	5236	5043	5665	5315	49	1620	500	3800	10	1	9731192	516	-2.26	2.30	12	0.01	-2350.00	2306.00	16153	20220927	-67.19	5200	20230919	1.92	12859	-58.78	20230201	5200	1.92	20230919	17700	-70.06	20220927	5200	1.92	20230919	1.99	N	299660	500	48 억		140001	N	N	0	N	00	N
50	20230919	160937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5430	-10	5	-0.18	163960450	30897	82.95	5350	5550	5200	7070	3810	5440	5306.66	1.50	0	-5916	5646	5542	5446	5342	5246	5495	5295	49	1630	500	3800	10	1	9731192	528	-2.31	2.35	12	0.32	-2350.00	2306.00	16153	20220927	-66.38	5200	20230919	4.42	12859	-57.77	20230201	5200	4.42	20230919	17700	-69.32	20220927	5200	4.42	20230919	1.99	N	299660	500	48 억		145878	N	N	0	N	00	N
51	20230919	150939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5270	-170	5	-3.12	147475360	27809	74.66	5350	5550	5200	7070	3810	5440	5303.15	1.50	0	-5978	5646	5542	5446	5342	5246	5495	5295	49	1630	500	3800	10	1	9731192	513	-2.24	2.29	12	0.29	-2350.00	2306.00	16153	20220927	-67.37	5200	20230919	1.35	12859	-59.02	20230201	5200	1.35	20230919	17700	-70.23	20220927	5200	1.35	20230919	1.99	N	299660	500	48 억		145878	N	N	0	N	00	N
52	20230919	140939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5290	-150	5	-2.76	132267270	24927	66.93	5350	5550	5200	7070	3810	5440	5306.18	1.50	0	-5529	5646	5542	5446	5342	5246	5495	5295	49	1630	500	3800	10	1	9731192	515	-2.25	2.29	12	0.26	-2350.00	2306.00	16153	20220927	-67.25	5200	20230919	1.73	12859	-58.86	20230201	5200	1.73	20230919	17700	-70.11	20220927	5200	1.73	20230919	1.99	N	299660	500	48 억		145878	N	N	0	N	00	N
53	20230919	130922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5210	-230	5	-4.23	107636740	20252	54.37	5350	5550	5200	7070	3810	5440	5314.87	1.50	0	-2590	5646	5542	5446	5342	5246	5495	5295	49	1630	500	3800	10	1	9731192	507	-2.22	2.26	12	0.21	-2350.00	2306.00	16153	20220927	-67.75	5200	20230919	0.19	12859	-59.48	20230201	5200	0.19	20230919	17700	-70.56	20220927	5200	0.19	20230919	1.99	N	299660	500	48 억		145878	N	N	0	N	00	N
54	20230919	120939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5300	-140	5	-2.57	83734240	15680	42.10	5350	5550	5240	7070	3810	5440	5340.19	1.50	0	-2452	5646	5542	5446	5342	5246	5495	5295	49	1630	500	3800	10	1	9731192	516	-2.26	2.30	12	0.16	-2350.00	2306.00	16153	20220927	-67.19	5240	20230919	1.15	12859	-58.78	20230201	5240	1.15	20230919	17700	-70.06	20220927	5240	1.15	20230919	1.99	N	299660	500	48 억		145878	N	N	0	N	00	N
55	20230919	110944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5390	-50	5	-0.92	52641870	9828	26.39	5350	5550	5310	7070	3810	5440	5356.32	1.50	0	-1751	5646	5542	5446	5342	5246	5495	5295	49	1630	500	3800	10	1	9731192	525	-2.29	2.34	12	0.10	-2350.00	2306.00	16153	20220927	-66.63	5310	20230919	1.51	12859	-58.08	20230201	5310	1.51	20230919	17700	-69.55	20220927	5310	1.51	20230919	1.99	N	299660	500	48 억		145878	N	N	0	N	00	N
56	20230919	100937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5350	-90	5	-1.65	39975700	7463	20.04	5350	5550	5310	7070	3810	5440	5356.52	1.50	0	-1980	5646	5542	5446	5342	5246	5495	5295	49	1630	500	3800	10	1	9731192	521	-2.28	2.32	12	0.08	-2350.00	2306.00	16153	20220927	-66.88	5310	20230919	0.75	12859	-58.39	20230201	5310	0.75	20230919	17700	-69.77	20220927	5310	0.75	20230919	1.99	N	299660	500	48 억		145878	N	N	0	N	00	N
57	20230919	090934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5370	-70	5	-1.29	12276130	2286	6.14	5350	5550	5310	7070	3810	5440	5370.14	1.50	0	-25	5646	5542	5446	5342	5246	5495	5295	49	1630	500	3800	10	1	9731192	523	-2.29	2.33	12	0.02	-2350.00	2306.00	16153	20220927	-66.76	5310	20230919	1.13	12859	-58.24	20230201	5310	1.13	20230919	17700	-69.66	20220927	5310	1.13	20230919	1.99	N	299660	500	48 억		145878	N	N	0	N	00	N
58	20230918	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-40	5	-0.73	202690030	37219	138.99	5510	5550	5350	7120	3840	5480	5445.88	1.46	0	3594	5606	5542	5446	5382	5286	5575	5415	49	1640	500	3830	10	1	9731192	529	-2.31	2.36	12	0.38	-2350.00	2306.00	16153	20220927	-66.32	5310	20230907	2.45	12859	-57.69	20230201	5310	2.45	20230907	17700	-69.27	20220927	5310	2.45	20230907	1.96	N	299660	500	48 억		142284	N	N	0	N	00	N
59	20230918	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-70	5	-1.28	188971910	34697	129.57	5510	5550	5350	7120	3840	5480	5446.35	1.46	0	5683	5606	5542	5446	5382	5286	5575	5415	49	1640	500	3830	10	1	9731192	526	-2.30	2.35	12	0.36	-2350.00	2306.00	16153	20220927	-66.51	5310	20230907	1.88	12859	-57.93	20230201	5310	1.88	20230907	17700	-69.44	20220927	5310	1.88	20230907	1.96	N	299660	500	48 억		142284	N	N	0	N	00	N
60	20230918	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	10	2	0.18	83652730	15278	57.05	5510	5510	5410	7120	3840	5480	5475.37	1.46	0	-1485	5606	5542	5446	5382	5286	5575	5415	49	1640	500	3830	10	1	9731192	534	-2.34	2.38	12	0.16	-2350.00	2306.00	16153	20220927	-66.01	5310	20230907	3.39	12859	-57.31	20230201	5310	3.39	20230907	17700	-68.98	20220927	5310	3.39	20230907	1.96	N	299660	500	48 억		142284	N	N	0	N	00	N
61	20230918	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	10	2	0.18	73505480	13421	50.12	5510	5510	5410	7120	3840	5480	5476.90	1.46	0	-1678	5606	5542	5446	5382	5286	5575	5415	49	1640	500	3830	10	1	9731192	534	-2.34	2.38	12	0.14	-2350.00	2306.00	16153	20220927	-66.01	5310	20230907	3.39	12859	-57.31	20230201	5310	3.39	20230907	17700	-68.98	20220927	5310	3.39	20230907	1.96	N	299660	500	48 억		142284	N	N	0	N	00	N
62	20230918	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-20	5	-0.36	58298160	10635	39.72	5510	5510	5440	7120	3840	5480	5481.73	1.46	0	-1485	5606	5542	5446	5382	5286	5575	5415	49	1640	500	3830	10	1	9731192	531	-2.32	2.37	12	0.11	-2350.00	2306.00	16153	20220927	-66.20	5310	20230907	2.82	12859	-57.54	20230201	5310	2.82	20230907	17700	-69.15	20220927	5310	2.82	20230907	1.96	N	299660	500	48 억		142284	N	N	0	N	00	N
63	20230918	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-10	5	-0.18	56703110	10343	38.62	5510	5510	5440	7120	3840	5480	5482.27	1.46	0	-1453	5606	5542	5446	5382	5286	5575	5415	49	1640	500	3830	10	1	9731192	532	-2.33	2.37	12	0.11	-2350.00	2306.00	16153	20220927	-66.14	5310	20230907	3.01	12859	-57.46	20230201	5310	3.01	20230907	17700	-69.10	20220927	5310	3.01	20230907	1.96	N	299660	500	48 억		142284	N	N	0	N	00	N
64	20230918	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-10	5	-0.18	54892490	10012	37.39	5510	5510	5440	7120	3840	5480	5482.67	1.46	0	-1421	5606	5542	5446	5382	5286	5575	5415	49	1640	500	3830	10	1	9731192	532	-2.33	2.37	12	0.10	-2350.00	2306.00	16153	20220927	-66.14	5310	20230907	3.01	12859	-57.46	20230201	5310	3.01	20230907	17700	-69.10	20220927	5310	3.01	20230907	1.96	N	299660	500	48 억		142284	N	N	0	N	00	N
65	20230918	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	30	2	0.55	16216570	2954	11.03	5510	5510	5470	7120	3840	5480	5489.70	1.46	0	-1200	5606	5542	5446	5382	5286	5575	5415	49	1640	500	3830	10	1	9731192	536	-2.34	2.39	12	0.03	-2350.00	2306.00	16153	20220927	-65.89	5310	20230907	3.77	12859	-57.15	20230201	5310	3.77	20230907	17700	-68.87	20220927	5310	3.77	20230907	1.96	N	299660	500	48 억		142284	N	N	0	N	00	N
66	20230915	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	90	2	1.67	145378930	26769	80.46	5390	5510	5350	7000	3780	5390	5430.87	1.48	0	-1424	5630	5510	5440	5320	5250	5475	5285	49	1610	500	3770	10	1	9731192	533	-2.33	2.38	12	0.28	-2350.00	2306.00	16610	20220916	-67.01	5310	20230907	3.20	12859	-57.38	20230201	5310	3.20	20230907	19500	-71.90	20220915	5310	3.20	20230907	1.98	N	299660	500	48 억		144319	N	N	0	N	00	N
67	20230915	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-10	5	-0.19	133859470	24661	74.12	5390	5510	5350	7000	3780	5390	5427.98	1.48	0	-531	5630	5510	5440	5320	5250	5475	5285	49	1610	500	3770	10	1	9731192	524	-2.29	2.33	12	0.25	-2350.00	2306.00	16610	20220916	-67.61	5310	20230907	1.32	12859	-58.16	20230201	5310	1.32	20230907	19500	-72.41	20220915	5310	1.32	20230907	1.98	N	299660	500	48 억		144319	N	N	0	N	00	N
68	20230915	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	30	2	0.56	110959280	20406	61.33	5390	5510	5380	7000	3780	5390	5437.58	1.48	0	1093	5630	5510	5440	5320	5250	5475	5285	49	1610	500	3770	10	1	9731192	527	-2.31	2.35	12	0.21	-2350.00	2306.00	16610	20220916	-67.37	5310	20230907	2.07	12859	-57.85	20230201	5310	2.07	20230907	19500	-72.21	20220915	5310	2.07	20230907	1.98	N	299660	500	48 억		144319	N	N	0	N	00	N
69	20230915	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	30	2	0.56	94996040	17463	52.49	5390	5510	5380	7000	3780	5390	5439.85	1.48	0	2106	5630	5510	5440	5320	5250	5475	5285	49	1610	500	3770	10	1	9731192	527	-2.31	2.35	12	0.18	-2350.00	2306.00	16610	20220916	-67.37	5310	20230907	2.07	12859	-57.85	20230201	5310	2.07	20230907	19500	-72.21	20220915	5310	2.07	20230907	1.98	N	299660	500	48 억		144319	N	N	0	N	00	N
70	20230915	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	30	2	0.56	83416000	15319	46.04	5390	5510	5390	7000	3780	5390	5445.26	1.48	0	2398	5630	5510	5440	5320	5250	5475	5285	49	1610	500	3770	10	1	9731192	527	-2.31	2.35	12	0.16	-2350.00	2306.00	16610	20220916	-67.37	5310	20230907	2.07	12859	-57.85	20230201	5310	2.07	20230907	19500	-72.21	20220915	5310	2.07	20230907	1.98	N	299660	500	48 억		144319	N	N	0	N	00	N
71	20230915	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	30	2	0.56	67197770	12318	37.02	5390	5510	5390	7000	3780	5390	5455.25	1.48	0	2418	5630	5510	5440	5320	5250	5475	5285	49	1610	500	3770	10	1	9731192	527	-2.31	2.35	12	0.13	-2350.00	2306.00	16610	20220916	-67.37	5310	20230907	2.07	12859	-57.85	20230201	5310	2.07	20230907	19500	-72.21	20220915	5310	2.07	20230907	1.98	N	299660	500	48 억		144319	N	N	0	N	00	N
72	20230915	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	40	2	0.74	48782150	8922	26.82	5390	5510	5390	7000	3780	5390	5467.62	1.48	0	1820	5630	5510	5440	5320	5250	5475	5285	49	1610	500	3770	10	1	9731192	528	-2.31	2.35	12	0.09	-2350.00	2306.00	16610	20220916	-67.31	5310	20230907	2.26	12859	-57.77	20230201	5310	2.26	20230907	19500	-72.15	20220915	5310	2.26	20230907	1.98	N	299660	500	48 억		144319	N	N	0	N	00	N
73	20230915	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	20	2	0.37	216020	40	0.12	5390	5410	5390	7000	3780	5390	5400.50	1.48	0	-5	5630	5510	5440	5320	5250	5475	5285	49	1610	500	3770	10	1	9731192	526	-2.30	2.35	12	0.00	-2350.00	2306.00	16610	20220916	-67.43	5310	20230907	1.88	12859	-57.93	20230201	5310	1.88	20230907	19500	-72.26	20220915	5310	1.88	20230907	1.98	N	299660	500	48 억		144319	N	N	0	N	00	N
74	20230914	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-200	5	-3.58	179903580	33182	87.80	5500	5560	5370	7260	3920	5590	5421.79	1.49	0	-827	5770	5680	5580	5490	5390	5630	5440	49	1670	500	3910	10	1	9731192	525	-2.29	2.34	12	0.34	-2350.00	2306.00	17796	20220915	-69.71	5310	20230907	1.51	12859	-58.08	20230201	5310	1.51	20230907	19500	-72.36	20220915	5310	1.51	20230907	1.99	N	299660	500	48 억		145146	N	N	0	N	00	N
75	20230914	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-150	5	-2.68	171521590	31629	83.69	5500	5560	5370	7260	3920	5590	5422.92	1.49	0	-471	5770	5680	5580	5490	5390	5630	5440	49	1670	500	3910	10	1	9731192	529	-2.31	2.36	12	0.33	-2350.00	2306.00	17796	20220915	-69.43	5310	20230907	2.45	12859	-57.69	20230201	5310	2.45	20230907	19500	-72.10	20220915	5310	2.45	20230907	1.99	N	299660	500	48 억		145146	N	N	0	N	00	N
76	20230914	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-190	5	-3.40	158546810	29237	77.36	5500	5560	5370	7260	3920	5590	5422.81	1.49	0	-350	5770	5680	5580	5490	5390	5630	5440	49	1670	500	3910	10	1	9731192	525	-2.30	2.34	12	0.30	-2350.00	2306.00	17796	20220915	-69.66	5310	20230907	1.69	12859	-58.01	20230201	5310	1.69	20230907	19500	-72.31	20220915	5310	1.69	20230907	1.99	N	299660	500	48 억		145146	N	N	0	N	00	N
77	20230914	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-190	5	-3.40	135170600	24910	65.92	5500	5560	5370	7260	3920	5590	5426.36	1.49	0	-1071	5770	5680	5580	5490	5390	5630	5440	49	1670	500	3910	10	1	9731192	525	-2.30	2.34	12	0.26	-2350.00	2306.00	17796	20220915	-69.66	5310	20230907	1.69	12859	-58.01	20230201	5310	1.69	20230907	19500	-72.31	20220915	5310	1.69	20230907	1.99	N	299660	500	48 억		145146	N	N	0	N	00	N
78	20230914	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-180	5	-3.22	121836440	22449	59.40	5500	5560	5370	7260	3920	5590	5427.25	1.49	0	-1070	5770	5680	5580	5490	5390	5630	5440	49	1670	500	3910	10	1	9731192	526	-2.30	2.35	12	0.23	-2350.00	2306.00	17796	20220915	-69.60	5310	20230907	1.88	12859	-57.93	20230201	5310	1.88	20230907	19500	-72.26	20220915	5310	1.88	20230907	1.99	N	299660	500	48 억		145146	N	N	0	N	00	N
79	20230914	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-180	5	-3.22	87461190	16065	42.51	5500	5560	5380	7260	3920	5590	5444.21	1.49	0	-2111	5770	5680	5580	5490	5390	5630	5440	49	1670	500	3910	10	1	9731192	526	-2.30	2.35	12	0.17	-2350.00	2306.00	17796	20220915	-69.60	5310	20230907	1.88	12859	-57.93	20230201	5310	1.88	20230907	19500	-72.26	20220915	5310	1.88	20230907	1.99	N	299660	500	48 억		145146	N	N	0	N	00	N
80	20230914	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-110	5	-1.97	30020530	5454	14.43	5500	5560	5470	7260	3920	5590	5504.31	1.49	0	-502	5770	5680	5580	5490	5390	5630	5440	49	1670	500	3910	10	1	9731192	533	-2.33	2.38	12	0.06	-2350.00	2306.00	17796	20220915	-69.21	5310	20230907	3.20	12859	-57.38	20230201	5310	3.20	20230907	19500	-71.90	20220915	5310	3.20	20230907	1.99	N	299660	500	48 억		145146	N	N	0	N	00	N
81	20230914	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-90	5	-1.61	15042500	2735	7.24	5500	5500	5500	7260	3920	5590	5500.00	1.49	0	408	5770	5680	5580	5490	5390	5630	5440	49	1670	500	3910	10	1	9731192	535	-2.34	2.39	12	0.03	-2350.00	2306.00	17796	20220915	-69.09	5310	20230907	3.58	12859	-57.23	20230201	5310	3.58	20230907	19500	-71.79	20220915	5310	3.58	20230907	1.99	N	299660	500	48 억		145146	N	N	0	N	00	N
82	20230913	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-30	5	-0.53	209358570	37732	64.33	5620	5670	5480	7300	3940	5620	5548.57	1.54	0	-4641	5840	5730	5620	5510	5400	5785	5565	49	1680	500	3930	10	1	9731192	544	-2.38	2.42	12	0.39	-2350.00	2306.00	17796	20220915	-68.59	5310	20230907	5.27	12859	-56.53	20230201	5310	5.27	20230907	19500	-71.33	20220915	5310	5.27	20230907	1.99	N	299660	500	48 억		149752	N	N	0	N	00	N
83	20230913	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-110	5	-1.96	184591730	33242	56.68	5620	5670	5480	7300	3940	5620	5552.97	1.54	0	-4165	5840	5730	5620	5510	5400	5785	5565	49	1680	500	3930	10	1	9731192	536	-2.34	2.39	12	0.34	-2350.00	2306.00	17796	20220915	-69.04	5310	20230907	3.77	12859	-57.15	20230201	5310	3.77	20230907	19500	-71.74	20220915	5310	3.77	20230907	1.99	N	299660	500	48 억		149752	N	N	0	N	00	N
84	20230913	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-20	5	-0.36	147424450	26492	45.17	5620	5670	5480	7300	3940	5620	5564.87	1.54	0	-4364	5840	5730	5620	5510	5400	5785	5565	49	1680	500	3930	10	1	9731192	545	-2.38	2.43	12	0.27	-2350.00	2306.00	17796	20220915	-68.53	5310	20230907	5.46	12859	-56.45	20230201	5310	5.46	20230907	19500	-71.28	20220915	5310	5.46	20230907	1.99	N	299660	500	48 억		149752	N	N	0	N	00	N
85	20230913	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-110	5	-1.96	133696910	24016	40.95	5620	5670	5480	7300	3940	5620	5566.99	1.54	0	-3774	5840	5730	5620	5510	5400	5785	5565	49	1680	500	3930	10	1	9731192	536	-2.34	2.39	12	0.25	-2350.00	2306.00	17796	20220915	-69.04	5310	20230907	3.77	12859	-57.15	20230201	5310	3.77	20230907	19500	-71.74	20220915	5310	3.77	20230907	1.99	N	299660	500	48 억		149752	N	N	0	N	00	N
86	20230913	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-90	5	-1.60	94631960	16923	28.85	5620	5670	5520	7300	3940	5620	5591.91	1.54	0	-1959	5840	5730	5620	5510	5400	5785	5565	49	1680	500	3930	10	1	9731192	538	-2.35	2.40	12	0.17	-2350.00	2306.00	17796	20220915	-68.93	5310	20230907	4.14	12859	-57.00	20230201	5310	4.14	20230907	19500	-71.64	20220915	5310	4.14	20230907	1.99	N	299660	500	48 억		149752	N	N	0	N	00	N
87	20230913	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-80	5	-1.42	82638100	14756	25.16	5620	5670	5540	7300	3940	5620	5600.30	1.54	0	-1989	5840	5730	5620	5510	5400	5785	5565	49	1680	500	3930	10	1	9731192	539	-2.36	2.40	12	0.15	-2350.00	2306.00	17796	20220915	-68.87	5310	20230907	4.33	12859	-56.92	20230201	5310	4.33	20230907	19500	-71.59	20220915	5310	4.33	20230907	1.99	N	299660	500	48 억		149752	N	N	0	N	00	N
88	20230913	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-20	5	-0.36	54891420	9772	16.66	5620	5670	5550	7300	3940	5620	5617.21	1.54	0	-276	5840	5730	5620	5510	5400	5785	5565	49	1680	500	3930	10	1	9731192	545	-2.38	2.43	12	0.10	-2350.00	2306.00	17796	20220915	-68.53	5310	20230907	5.46	12859	-56.45	20230201	5310	5.46	20230907	19500	-71.28	20220915	5310	5.46	20230907	1.99	N	299660	500	48 억		149752	N	N	0	N	00	N
89	20230913	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-10	5	-0.18	11901140	2118	3.61	5620	5670	5570	7300	3940	5620	5619.05	1.54	0	-298	5840	5730	5620	5510	5400	5785	5565	49	1680	500	3930	10	1	9731192	546	-2.39	2.43	12	0.02	-2350.00	2306.00	17796	20220915	-68.48	5310	20230907	5.65	12859	-56.37	20230201	5310	5.65	20230907	19500	-71.23	20220915	5310	5.65	20230907	1.99	N	299660	500	48 억		149752	N	N	0	N	00	N
90	20230912	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	0	3	0.00	329125320	58409	87.19	5590	5730	5510	7300	3940	5620	5634.89	1.50	0	4896	5853	5736	5533	5416	5213	5795	5475	49	1680	500	3930	10	1	9731192	547	-2.39	2.44	12	0.60	-2350.00	2306.00	17796	20220915	-68.42	5310	20230907	5.84	12859	-56.30	20230201	5310	5.84	20230907	19500	-71.18	20220915	5310	5.84	20230907	2.02	N	299660	500	48 억		146391	N	N	1	N	00	N
91	20230912	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-70	5	-1.25	321816320	57103	85.24	5590	5730	5510	7300	3940	5620	5635.74	1.50	0	4843	5853	5736	5533	5416	5213	5795	5475	49	1680	500	3930	10	1	9731192	540	-2.36	2.41	12	0.59	-2350.00	2306.00	17796	20220915	-68.81	5310	20230907	4.52	12859	-56.84	20230201	5310	4.52	20230907	19500	-71.54	20220915	5310	4.52	20230907	2.02	N	299660	500	48 억		146391	N	N	1	N	00	N
92	20230912	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-70	5	-1.25	302297770	53601	80.02	5590	5730	5510	7300	3940	5620	5639.82	1.50	0	3566	5853	5736	5533	5416	5213	5795	5475	49	1680	500	3930	10	1	9731192	540	-2.36	2.41	12	0.55	-2350.00	2306.00	17796	20220915	-68.81	5310	20230907	4.52	12859	-56.84	20230201	5310	4.52	20230907	19500	-71.54	20220915	5310	4.52	20230907	2.02	N	299660	500	48 억		146391	N	N	1	N	00	N
93	20230912	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-20	5	-0.36	260359230	46057	68.75	5590	5730	5510	7300	3940	5620	5653.05	1.50	0	6687	5853	5736	5533	5416	5213	5795	5475	49	1680	500	3930	10	1	9731192	545	-2.38	2.43	12	0.47	-2350.00	2306.00	17796	20220915	-68.53	5310	20230907	5.46	12859	-56.45	20230201	5310	5.46	20230907	19500	-71.28	20220915	5310	5.46	20230907	2.02	N	299660	500	48 억		146391	N	N	1	N	00	N
94	20230912	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	20	2	0.36	231066790	40840	60.97	5590	5730	5510	7300	3940	5620	5657.95	1.50	0	9945	5853	5736	5533	5416	5213	5795	5475	49	1680	500	3930	10	1	9731192	549	-2.40	2.45	12	0.42	-2350.00	2306.00	17796	20220915	-68.31	5310	20230907	6.21	12859	-56.14	20230201	5310	6.21	20230907	19500	-71.08	20220915	5310	6.21	20230907	2.02	N	299660	500	48 억		146391	N	N	1	N	00	N
95	20230912	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	80	2	1.42	218175250	38566	57.57	5590	5730	5510	7300	3940	5620	5657.29	1.50	0	10460	5853	5736	5533	5416	5213	5795	5475	49	1680	500	3930	10	1	9731192	555	-2.43	2.47	12	0.40	-2350.00	2306.00	17796	20220915	-67.97	5310	20230907	7.34	12859	-55.67	20230201	5310	7.34	20230907	19500	-70.77	20220915	5310	7.34	20230907	2.02	N	299660	500	48 억		146391	N	N	1	N	00	N
96	20230912	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	70	2	1.25	107985160	19183	28.64	5590	5700	5510	7300	3940	5620	5629.26	1.50	0	3741	5853	5736	5533	5416	5213	5795	5475	49	1680	500	3930	10	1	9731192	554	-2.42	2.47	12	0.20	-2350.00	2306.00	17796	20220915	-68.03	5310	20230907	7.16	12859	-55.75	20230201	5310	7.16	20230907	19500	-70.82	20220915	5310	7.16	20230907	2.02	N	299660	500	48 억		146391	N	N	1	N	00	N
97	20230912	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-10	5	-0.18	19470570	3494	5.22	5590	5660	5510	7300	3940	5620	5571.15	1.50	0	772	5853	5736	5533	5416	5213	5795	5475	49	1680	500	3930	10	1	9731192	546	-2.39	2.43	12	0.04	-2350.00	2306.00	17796	20220915	-68.48	5310	20230907	5.65	12859	-56.37	20230201	5310	5.65	20230907	19500	-71.23	20220915	5310	5.65	20230907	2.02	N	299660	500	48 억		146391	N	N	1	N	00	N
98	20230911	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	160	2	2.93	369295310	66682	237.81	5410	5650	5330	7090	3830	5460	5537.96	1.24	0	26695	5560	5510	5410	5360	5260	5535	5385	49	1630	500	3820	10	1	9731192	547	-2.39	2.44	12	0.69	-2350.00	2306.00	17796	20220915	-68.42	5310	20230907	5.84	12859	-56.30	20230201	5310	5.84	20230907	19500	-71.18	20220915	5310	5.84	20230907	2.01	N	299660	500	48 억		120862	N	N	1	N	00	N
99	20230911	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	120	2	2.20	364341650	65799	234.66	5410	5650	5330	7090	3830	5460	5537.19	1.24	0	26794	5560	5510	5410	5360	5260	5535	5385	49	1630	500	3820	10	1	9731192	543	-2.37	2.42	12	0.68	-2350.00	2306.00	17796	20220915	-68.64	5310	20230907	5.08	12859	-56.61	20230201	5310	5.08	20230907	19500	-71.38	20220915	5310	5.08	20230907	2.01	N	299660	500	48 억		120862	N	N	0	N	00	N
100	20230911	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	120	2	2.20	342313900	61868	220.64	5410	5650	5330	7090	3830	5460	5532.97	1.24	0	26780	5560	5510	5410	5360	5260	5535	5385	49	1630	500	3820	10	1	9731192	543	-2.37	2.42	12	0.64	-2350.00	2306.00	17796	20220915	-68.64	5310	20230907	5.08	12859	-56.61	20230201	5310	5.08	20230907	19500	-71.38	20220915	5310	5.08	20230907	2.01	N	299660	500	48 억		120862	N	N	0	N	00	N
101	20230911	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	110	2	2.01	313412010	56691	202.18	5410	5650	5330	7090	3830	5460	5528.43	1.24	0	24858	5560	5510	5410	5360	5260	5535	5385	49	1630	500	3820	10	1	9731192	542	-2.37	2.42	12	0.58	-2350.00	2306.00	17796	20220915	-68.70	5310	20230907	4.90	12859	-56.68	20230201	5310	4.90	20230907	19500	-71.44	20220915	5310	4.90	20230907	2.01	N	299660	500	48 억		120862	N	N	0	N	00	N
102	20230911	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	130	2	2.38	290576500	52593	187.56	5410	5650	5330	7090	3830	5460	5525.00	1.24	0	24991	5560	5510	5410	5360	5260	5535	5385	49	1630	500	3820	10	1	9731192	544	-2.38	2.42	12	0.54	-2350.00	2306.00	17796	20220915	-68.59	5310	20230907	5.27	12859	-56.53	20230201	5310	5.27	20230907	19500	-71.33	20220915	5310	5.27	20230907	2.01	N	299660	500	48 억		120862	N	N	0	N	00	N
103	20230911	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	110	2	2.01	217193610	39486	140.82	5410	5600	5330	7090	3830	5460	5500.52	1.24	0	18670	5560	5510	5410	5360	5260	5535	5385	49	1630	500	3820	10	1	9731192	542	-2.37	2.42	12	0.41	-2350.00	2306.00	17796	20220915	-68.70	5310	20230907	4.90	12859	-56.68	20230201	5310	4.90	20230907	19500	-71.44	20220915	5310	4.90	20230907	2.01	N	299660	500	48 억		120862	N	N	0	N	00	N
104	20230911	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	110	2	2.01	169456380	30887	110.15	5410	5600	5330	7090	3830	5460	5486.33	1.24	0	14094	5560	5510	5410	5360	5260	5535	5385	49	1630	500	3820	10	1	9731192	542	-2.37	2.42	12	0.32	-2350.00	2306.00	17796	20220915	-68.70	5310	20230907	4.90	12859	-56.68	20230201	5310	4.90	20230907	19500	-71.44	20220915	5310	4.90	20230907	2.01	N	299660	500	48 억		120862	N	N	0	N	00	N
105	20230911	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-10	5	-0.18	9925800	1831	6.53	5410	5530	5380	7090	3830	5460	5420.97	1.24	0	483	5560	5510	5410	5360	5260	5535	5385	49	1630	500	3820	10	1	9731192	530	-2.32	2.36	12	0.02	-2350.00	2306.00	17796	20220915	-69.38	5310	20230907	2.64	12859	-57.62	20230201	5310	2.64	20230907	19500	-72.05	20220915	5310	2.64	20230907	2.01	N	299660	500	48 억		120862	N	N	0	N	00	N
106	20230908	160857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5460	90	2	1.68	150961740	27984	73.84	5320	5460	5310	6980	3760	5370	5393.59	1.23	0	2492	5516	5442	5376	5302	5236	5480	5340	49	1610	500	3750	10	1	9731192	531	-2.32	2.37	12	0.29	-2350.00	2306.00	17796	20220915	-69.32	5310	20230908	2.82	12859	-57.54	20230201	5310	2.82	20230908	19500	-72.00	20220915	5310	2.82	20230908	2.01	N	299660	500	48 억		119656	N	N	0	N	00	N
107	20230908	150858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5440	70	2	1.30	143074690	26536	70.02	5320	5450	5310	6980	3760	5370	5391.72	1.23	0	2420	5516	5442	5376	5302	5236	5480	5340	49	1610	500	3750	10	1	9731192	529	-2.31	2.36	12	0.27	-2350.00	2306.00	17796	20220915	-69.43	5310	20230908	2.45	12859	-57.69	20230201	5310	2.45	20230908	19500	-72.10	20220915	5310	2.45	20230908	2.01	N	299660	500	48 억		119656	N	N	0	N	00	N
108	20230908	140848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5430	60	2	1.12	121266660	22527	59.44	5320	5440	5310	6980	3760	5370	5383.17	1.23	0	1141	5516	5442	5376	5302	5236	5480	5340	49	1610	500	3750	10	1	9731192	528	-2.31	2.35	12	0.23	-2350.00	2306.00	17796	20220915	-69.49	5310	20230908	2.26	12859	-57.77	20230201	5310	2.26	20230908	19500	-72.15	20220915	5310	2.26	20230908	2.01	N	299660	500	48 억		119656	N	N	0	N	00	N
109	20230908	130857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5420	50	2	0.93	108582380	20188	53.27	5320	5430	5310	6980	3760	5370	5378.56	1.23	0	-122	5516	5442	5376	5302	5236	5480	5340	49	1610	500	3750	10	1	9731192	527	-2.31	2.35	12	0.21	-2350.00	2306.00	17796	20220915	-69.54	5310	20230908	2.07	12859	-57.85	20230201	5310	2.07	20230908	19500	-72.21	20220915	5310	2.07	20230908	2.01	N	299660	500	48 억		119656	N	N	0	N	00	N
110	20230908	120908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5420	50	2	0.93	100925600	18774	49.54	5320	5430	5310	6980	3760	5370	5375.82	1.23	0	-572	5516	5442	5376	5302	5236	5480	5340	49	1610	500	3750	10	1	9731192	527	-2.31	2.35	12	0.19	-2350.00	2306.00	17796	20220915	-69.54	5310	20230908	2.07	12859	-57.85	20230201	5310	2.07	20230908	19500	-72.21	20220915	5310	2.07	20230908	2.01	N	299660	500	48 억		119656	N	N	0	N	00	N
111	20230908	110904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5370	0	3	0.00	90388720	16825	44.39	5320	5430	5310	6980	3760	5370	5372.29	1.23	0	-1341	5516	5442	5376	5302	5236	5480	5340	49	1610	500	3750	10	1	9731192	523	-2.29	2.33	12	0.17	-2350.00	2306.00	17796	20220915	-69.82	5310	20230908	1.13	12859	-58.24	20230201	5310	1.13	20230908	19500	-72.46	20220915	5310	1.13	20230908	2.01	N	299660	500	48 억		119656	N	N	0	N	00	N
112	20230908	100854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5360	-10	5	-0.19	70506350	13141	34.67	5320	5420	5310	6980	3760	5370	5365.37	1.23	0	-1713	5516	5442	5376	5302	5236	5480	5340	49	1610	500	3750	10	1	9731192	522	-2.28	2.32	12	0.14	-2350.00	2306.00	17796	20220915	-69.88	5310	20230908	0.94	12859	-58.32	20230201	5310	0.94	20230908	19500	-72.51	20220915	5310	0.94	20230908	2.01	N	299660	500	48 억		119656	N	N	0	N	00	N
113	20230908	090901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5370	0	3	0.00	5794320	1089	2.87	5320	5370	5310	6980	3760	5370	5320.77	1.23	0	-27	5516	5442	5376	5302	5236	5480	5340	49	1610	500	3750	10	1	9731192	523	-2.29	2.33	12	0.01	-2350.00	2306.00	17796	20220915	-69.82	5310	20230908	1.13	12859	-58.24	20230201	5310	1.13	20230908	19500	-72.46	20220915	5310	1.13	20230908	2.01	N	299660	500	48 억		119656	N	N	0	N	00	N
114	20230907	160845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5370	-40	5	-0.74	203066250	37869	62.51	5350	5450	5310	7030	3790	5410	5362.33	1.37	0	-11562	5636	5522	5466	5352	5296	5495	5325	49	1620	500	3780	10	1	9731192	523	-2.29	2.33	12	0.39	-2350.00	2306.00	18024	20220906	-70.21	5310	20230907	1.13	12859	-58.24	20230201	5310	1.13	20230907	19500	-72.46	20220915	5310	1.13	20230907	2.00	N	299660	500	48 억		133204	N	N	0	N	00	N
115	20230907	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5340	-70	5	-1.29	192351440	35860	59.19	5350	5450	5310	7030	3790	5410	5363.96	1.37	0	-11495	5636	5522	5466	5352	5296	5495	5325	49	1620	500	3780	10	1	9731192	520	-2.27	2.32	12	0.37	-2350.00	2306.00	18024	20220906	-70.37	5310	20230907	0.56	12859	-58.47	20230201	5310	0.56	20230907	19500	-72.62	20220915	5310	0.56	20230907	2.00	N	299660	500	48 억		133204	N	N	0	N	00	N
116	20230907	140849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5390	-20	5	-0.37	178223310	33213	54.82	5350	5450	5310	7030	3790	5410	5366.07	1.37	0	-11150	5636	5522	5466	5352	5296	5495	5325	49	1620	500	3780	10	1	9731192	525	-2.29	2.34	12	0.34	-2350.00	2306.00	18024	20220906	-70.10	5310	20230907	1.51	12859	-58.08	20230201	5310	1.51	20230907	19500	-72.36	20220915	5310	1.51	20230907	2.00	N	299660	500	48 억		133204	N	N	0	N	00	N
117	20230907	130844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5320	-90	5	-1.66	164705810	30679	50.64	5350	5450	5320	7030	3790	5410	5368.68	1.37	0	-10681	5636	5522	5466	5352	5296	5495	5325	49	1620	500	3780	10	1	9731192	518	-2.26	2.31	12	0.32	-2350.00	2306.00	18024	20220906	-70.48	5320	20230907	0.00	12859	-58.63	20230201	5320	0.00	20230907	19500	-72.72	20220915	5320	0.00	20230907	2.00	N	299660	500	48 억		133204	N	N	0	N	00	N
118	20230907	120857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5330	-80	5	-1.48	149059460	27746	45.80	5350	5450	5320	7030	3790	5410	5372.29	1.37	0	-10670	5636	5522	5466	5352	5296	5495	5325	49	1620	500	3780	10	1	9731192	519	-2.27	2.31	12	0.29	-2350.00	2306.00	18024	20220906	-70.43	5320	20230907	0.19	12859	-58.55	20230201	5320	0.19	20230907	19500	-72.67	20220915	5320	0.19	20230907	2.00	N	299660	500	48 억		133204	N	N	0	N	00	N
119	20230907	110847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5370	-40	5	-0.74	75364410	14024	23.15	5350	5450	5320	7030	3790	5410	5373.96	1.37	0	-1341	5636	5522	5466	5352	5296	5495	5325	49	1620	500	3780	10	1	9731192	523	-2.29	2.33	12	0.14	-2350.00	2306.00	18024	20220906	-70.21	5320	20230907	0.94	12859	-58.24	20230201	5320	0.94	20230907	19500	-72.46	20220915	5320	0.94	20230907	2.00	N	299660	500	48 억		133204	N	N	0	N	00	N
120	20230907	100848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5370	-40	5	-0.74	59384570	11063	18.26	5350	5450	5320	7030	3790	5410	5367.85	1.37	0	-844	5636	5522	5466	5352	5296	5495	5325	49	1620	500	3780	10	1	9731192	523	-2.29	2.33	12	0.11	-2350.00	2306.00	18024	20220906	-70.21	5320	20230907	0.94	12859	-58.24	20230201	5320	0.94	20230907	19500	-72.46	20220915	5320	0.94	20230907	2.00	N	299660	500	48 억		133204	N	N	0	N	00	N
121	20230907	090902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5350	-60	5	-1.11	9411640	1761	2.91	5350	5370	5320	7030	3790	5410	5344.49	1.37	0	-423	5636	5522	5466	5352	5296	5495	5325	49	1620	500	3780	10	1	9731192	521	-2.28	2.32	12	0.02	-2350.00	2306.00	18024	20220906	-70.32	5320	20230907	0.56	12859	-58.39	20230201	5320	0.56	20230907	19500	-72.56	20220915	5320	0.56	20230907	2.00	N	299660	500	48 억		133204	N	N	0	N	00	N
122	20230906	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-190	5	-3.39	326221360	59649	130.37	5580	5580	5410	7280	3920	5600	5467.77	1.28	0	11467	5780	5690	5560	5470	5340	5735	5515	49	1680	500	3920	10	1	9731192	526	-2.30	2.35	12	0.61	-2350.00	2306.00	18891	20220905	-71.36	5400	20230901	0.19	12859	-57.93	20230201	5400	0.19	20230901	19750	-72.61	20220906	5400	0.19	20230901	2.02	N	299660	500	48 억		124310	N	N	0	N	00	N
123	20230906	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-160	5	-2.86	286269470	52293	114.29	5580	5580	5420	7280	3920	5600	5472.69	1.28	0	10354	5780	5690	5560	5470	5340	5735	5515	49	1680	500	3920	10	1	9731192	529	-2.31	2.36	12	0.54	-2350.00	2306.00	18891	20220905	-71.20	5400	20230901	0.74	12859	-57.69	20230201	5400	0.74	20230901	19750	-72.46	20220906	5400	0.74	20230901	2.02	N	299660	500	48 억		124310	N	N	0	N	00	N
124	20230906	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-100	5	-1.79	230187900	42006	91.81	5580	5580	5420	7280	3920	5600	5477.91	1.28	0	10244	5780	5690	5560	5470	5340	5735	5515	49	1680	500	3920	10	1	9731192	535	-2.34	2.39	12	0.43	-2350.00	2306.00	18891	20220905	-70.89	5400	20230901	1.85	12859	-57.23	20230201	5400	1.85	20230901	19750	-72.15	20220906	5400	1.85	20230901	2.02	N	299660	500	48 억		124310	N	N	0	N	00	N
125	20230906	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-130	5	-2.32	176503490	32138	70.24	5580	5580	5430	7280	3920	5600	5489.73	1.28	0	5689	5780	5690	5560	5470	5340	5735	5515	49	1680	500	3920	10	1	9731192	532	-2.33	2.37	12	0.33	-2350.00	2306.00	18891	20220905	-71.04	5400	20230901	1.30	12859	-57.46	20230201	5400	1.30	20230901	19750	-72.30	20220906	5400	1.30	20230901	2.02	N	299660	500	48 억		124310	N	N	0	N	00	N
126	20230906	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-80	5	-1.43	154122920	28083	61.38	5580	5580	5430	7280	3920	5600	5485.36	1.28	0	6478	5780	5690	5560	5470	5340	5735	5515	49	1680	500	3920	10	1	9731192	537	-2.35	2.39	12	0.29	-2350.00	2306.00	18891	20220905	-70.78	5400	20230901	2.22	12859	-57.07	20230201	5400	2.22	20230901	19750	-72.05	20220906	5400	2.22	20230901	2.02	N	299660	500	48 억		124310	N	N	0	N	00	N
127	20230906	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-60	5	-1.07	146243280	26658	58.27	5580	5580	5430	7280	3920	5600	5482.93	1.28	0	6553	5780	5690	5560	5470	5340	5735	5515	49	1680	500	3920	10	1	9731192	539	-2.36	2.40	12	0.27	-2350.00	2306.00	18891	20220905	-70.67	5400	20230901	2.59	12859	-56.92	20230201	5400	2.59	20230901	19750	-71.95	20220906	5400	2.59	20230901	2.02	N	299660	500	48 억		124310	N	N	0	N	00	N
128	20230906	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-100	5	-1.79	108512570	19831	43.34	5580	5580	5430	7280	3920	5600	5467.34	1.28	0	3244	5780	5690	5560	5470	5340	5735	5515	49	1680	500	3920	10	1	9731192	535	-2.34	2.39	12	0.20	-2350.00	2306.00	18891	20220905	-70.89	5400	20230901	1.85	12859	-57.23	20230201	5400	1.85	20230901	19750	-72.15	20220906	5400	1.85	20230901	2.02	N	299660	500	48 억		124310	N	N	0	N	00	N
129	20230906	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-20	5	-0.36	24360880	4438	9.70	5580	5580	5430	7280	3920	5600	5469.20	1.28	0	43	5780	5690	5560	5470	5340	5735	5515	49	1680	500	3920	10	1	9731192	543	-2.37	2.42	12	0.05	-2350.00	2306.00	18891	20220905	-70.46	5400	20230901	3.33	12859	-56.61	20230201	5400	3.33	20230901	19750	-71.75	20220906	5400	3.33	20230901	2.02	N	299660	500	48 억		124310	N	N	0	N	00	N
130	20230905	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-10	5	-0.18	248502240	45008	178.49	5550	5650	5430	7290	3930	5610	5521.29	1.30	0	-788	5776	5692	5576	5492	5376	5735	5535	49	1680	500	3920	10	1	9731192	545	-2.38	2.43	12	0.46	-2350.00	2306.00	19256	20220902	-70.92	5400	20230901	3.70	12859	-56.45	20230201	5400	3.70	20230901	20700	-72.95	20220905	5400	3.70	20230901	1.95	N	299660	500	48 억		126098	N	N	0	N	00	N
131	20230905	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-80	5	-1.43	225803200	40915	162.26	5550	5650	5430	7290	3930	5610	5518.84	1.30	0	-27	5776	5692	5576	5492	5376	5735	5535	49	1680	500	3920	10	1	9731192	538	-2.35	2.40	12	0.42	-2350.00	2306.00	19256	20220902	-71.28	5400	20230901	2.41	12859	-57.00	20230201	5400	2.41	20230901	20700	-73.29	20220905	5400	2.41	20230901	1.95	N	299660	500	48 억		126098	N	N	0	N	00	N
132	20230905	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-150	5	-2.67	178534370	32331	128.22	5550	5650	5430	7290	3930	5610	5522.08	1.30	0	1477	5776	5692	5576	5492	5376	5735	5535	49	1680	500	3920	10	1	9731192	531	-2.32	2.37	12	0.33	-2350.00	2306.00	19256	20220902	-71.65	5400	20230901	1.11	12859	-57.54	20230201	5400	1.11	20230901	20700	-73.62	20220905	5400	1.11	20230901	1.95	N	299660	500	48 억		126098	N	N	0	N	00	N
133	20230905	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-120	5	-2.14	128988110	23265	92.26	5550	5650	5450	7290	3930	5610	5544.30	1.30	0	1384	5776	5692	5576	5492	5376	5735	5535	49	1680	500	3920	10	1	9731192	534	-2.34	2.38	12	0.24	-2350.00	2306.00	19256	20220902	-71.49	5400	20230901	1.67	12859	-57.31	20230201	5400	1.67	20230901	20700	-73.48	20220905	5400	1.67	20230901	1.95	N	299660	500	48 억		126098	N	N	0	N	00	N
134	20230905	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-100	5	-1.78	114401170	20597	81.68	5550	5650	5490	7290	3930	5610	5554.26	1.30	0	1750	5776	5692	5576	5492	5376	5735	5535	49	1680	500	3920	10	1	9731192	536	-2.34	2.39	12	0.21	-2350.00	2306.00	19256	20220902	-71.39	5400	20230901	2.04	12859	-57.15	20230201	5400	2.04	20230901	20700	-73.38	20220905	5400	2.04	20230901	1.95	N	299660	500	48 억		126098	N	N	0	N	00	N
135	20230905	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-40	5	-0.71	51300510	9209	36.52	5550	5650	5550	7290	3930	5610	5570.69	1.30	0	2669	5776	5692	5576	5492	5376	5735	5535	49	1680	500	3920	10	1	9731192	542	-2.37	2.42	12	0.09	-2350.00	2306.00	19256	20220902	-71.07	5400	20230901	3.15	12859	-56.68	20230201	5400	3.15	20230901	20700	-73.09	20220905	5400	3.15	20230901	1.95	N	299660	500	48 억		126098	N	N	0	N	00	N
136	20230905	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-60	5	-1.07	33369250	5983	23.73	5550	5650	5550	7290	3930	5610	5577.34	1.30	0	742	5776	5692	5576	5492	5376	5735	5535	49	1680	500	3920	10	1	9731192	540	-2.36	2.41	12	0.06	-2350.00	2306.00	19256	20220902	-71.18	5400	20230901	2.78	12859	-56.84	20230201	5400	2.78	20230901	20700	-73.19	20220905	5400	2.78	20230901	1.95	N	299660	500	48 억		126098	N	N	0	N	00	N
137	20230905	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-20	5	-0.36	10365250	1854	7.35	5550	5650	5550	7290	3930	5610	5590.75	1.30	0	402	5776	5692	5576	5492	5376	5735	5535	49	1680	500	3920	10	1	9731192	544	-2.38	2.42	12	0.02	-2350.00	2306.00	19256	20220902	-70.97	5400	20230901	3.52	12859	-56.53	20230201	5400	3.52	20230901	20700	-73.00	20220905	5400	3.52	20230901	1.95	N	299660	500	48 억		126098	N	N	0	N	00	N
138	20230904	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	80	2	1.45	137108280	24681	14.44	5470	5660	5460	7180	3880	5530	5555.21	1.34	0	-871	5936	5732	5566	5362	5196	5650	5280	49	1650	500	3870	10	1	9731192	546	-2.39	2.43	12	0.25	-2350.00	2306.00	19302	20220901	-70.94	5400	20230901	3.89	12859	-56.37	20230201	5400	3.89	20230901	20700	-72.90	20220905	5400	3.89	20230901	1.85	N	299660	500	48 억		130469	N	N	0	N	00	N
139	20230904	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	30	2	0.54	124484390	22428	13.12	5470	5660	5460	7180	3880	5530	5550.40	1.34	0	-847	5936	5732	5566	5362	5196	5650	5280	49	1650	500	3870	10	1	9731192	541	-2.37	2.41	12	0.23	-2350.00	2306.00	19302	20220901	-71.19	5400	20230901	2.96	12859	-56.76	20230201	5400	2.96	20230901	20700	-73.14	20220905	5400	2.96	20230901	1.85	N	299660	500	48 억		130469	N	N	0	N	00	N
140	20230904	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	30	2	0.54	105338610	18992	11.11	5470	5660	5460	7180	3880	5530	5546.47	1.34	0	-609	5936	5732	5566	5362	5196	5650	5280	49	1650	500	3870	10	1	9731192	541	-2.37	2.41	12	0.20	-2350.00	2306.00	19302	20220901	-71.19	5400	20230901	2.96	12859	-56.76	20230201	5400	2.96	20230901	20700	-73.14	20220905	5400	2.96	20230901	1.85	N	299660	500	48 억		130469	N	N	0	N	00	N
141	20230904	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	10	2	0.18	87081700	15691	9.18	5470	5660	5460	7180	3880	5530	5549.79	1.34	0	-638	5936	5732	5566	5362	5196	5650	5280	49	1650	500	3870	10	1	9731192	539	-2.36	2.40	12	0.16	-2350.00	2306.00	19302	20220901	-71.30	5400	20230901	2.59	12859	-56.92	20230201	5400	2.59	20230901	20700	-73.24	20220905	5400	2.59	20230901	1.85	N	299660	500	48 억		130469	N	N	0	N	00	N
142	20230904	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	20	2	0.36	75314160	13567	7.94	5470	5660	5460	7180	3880	5530	5551.28	1.34	0	923	5936	5732	5566	5362	5196	5650	5280	49	1650	500	3870	10	1	9731192	540	-2.36	2.41	12	0.14	-2350.00	2306.00	19302	20220901	-71.25	5400	20230901	2.78	12859	-56.84	20230201	5400	2.78	20230901	20700	-73.19	20220905	5400	2.78	20230901	1.85	N	299660	500	48 억		130469	N	N	0	N	00	N
143	20230904	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	60	2	1.08	60596140	10913	6.39	5470	5660	5460	7180	3880	5530	5552.66	1.34	0	1029	5936	5732	5566	5362	5196	5650	5280	49	1650	500	3870	10	1	9731192	544	-2.38	2.42	12	0.11	-2350.00	2306.00	19302	20220901	-71.04	5400	20230901	3.52	12859	-56.53	20230201	5400	3.52	20230901	20700	-73.00	20220905	5400	3.52	20230901	1.85	N	299660	500	48 억		130469	N	N	0	N	00	N
144	20230904	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	60	2	1.08	46398070	8370	4.90	5470	5660	5460	7180	3880	5530	5543.38	1.34	0	963	5936	5732	5566	5362	5196	5650	5280	49	1650	500	3870	10	1	9731192	544	-2.38	2.42	12	0.09	-2350.00	2306.00	19302	20220901	-71.04	5400	20230901	3.52	12859	-56.53	20230201	5400	3.52	20230901	20700	-73.00	20220905	5400	3.52	20230901	1.85	N	299660	500	48 억		130469	N	N	0	N	00	N
145	20230904	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	10	2	0.18	13213270	2407	1.41	5470	5660	5460	7180	3880	5530	5489.52	1.34	0	-275	5936	5732	5566	5362	5196	5650	5280	49	1650	500	3870	10	1	9731192	539	-2.36	2.40	12	0.02	-2350.00	2306.00	19302	20220901	-71.30	5400	20230901	2.59	12859	-56.92	20230201	5400	2.59	20230901	20700	-73.24	20220905	5400	2.59	20230901	1.85	N	299660	500	48 억		130469	N	N	0	N	00	N
146	20230901	160803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5530	-270	5	-4.66	946042970	170491	138.33	5750	5770	5400	7540	4060	5800	5548.96	1.68	0	-26376	6253	6026	5883	5656	5513	5955	5585	49	1740	500	4060	10	1	9731192	538	-2.35	2.40	12	1.75	-2350.00	2306.00	19485	20220831	-71.62	5400	20230901	2.41	12859	-57.00	20230201	5400	2.41	20230901	21150	-73.85	20220901	5400	2.41	20230901	1.87	N	299660	500	48 억		163082	N	N	0	N	00	N
147	20230901	150814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5520	-280	5	-4.83	905120890	163086	132.33	5750	5770	5400	7540	4060	5800	5549.96	1.68	0	-23773	6253	6026	5883	5656	5513	5955	5585	49	1740	500	4060	10	1	9731192	537	-2.35	2.39	12	1.68	-2350.00	2306.00	19485	20220831	-71.67	5400	20230901	2.22	12859	-57.07	20230201	5400	2.22	20230901	21150	-73.90	20220901	5400	2.22	20230901	1.87	N	299660	500	48 억		163082	N	N	0	N	00	N
148	20230901	140814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5450	-350	5	-6.03	833942010	150118	121.80	5750	5770	5400	7540	4060	5800	5555.24	1.68	0	-20346	6253	6026	5883	5656	5513	5955	5585	49	1740	500	4060	10	1	9731192	530	-2.32	2.36	12	1.54	-2350.00	2306.00	19485	20220831	-72.03	5400	20230901	0.93	12859	-57.62	20230201	5400	0.93	20230901	21150	-74.23	20220901	5400	0.93	20230901	1.87	N	299660	500	48 억		163082	N	N	0	N	00	N
149	20230901	130749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5420	-380	5	-6.55	713863260	128014	103.87	5750	5770	5410	7540	4060	5800	5576.45	1.68	0	-18927	6253	6026	5883	5656	5513	5955	5585	49	1740	500	4060	10	1	9731192	527	-2.31	2.35	12	1.32	-2350.00	2306.00	19485	20220831	-72.18	5410	20230901	0.18	12859	-57.85	20230201	5410	0.18	20230901	21150	-74.37	20220901	5410	0.18	20230901	1.87	N	299660	500	48 억		163082	N	N	0	N	00	N
150	20230901	120801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5600	-200	5	-3.45	495254450	88164	71.53	5750	5770	5500	7540	4060	5800	5617.42	1.68	0	-16051	6253	6026	5883	5656	5513	5955	5585	49	1740	500	4060	10	1	9731192	545	-2.38	2.43	12	0.91	-2350.00	2306.00	19485	20220831	-71.26	5439	20230706	2.96	12859	-56.45	20230201	5439	2.96	20230706	21150	-73.52	20220901	5500	1.82	20230901	1.87	N	299660	500	48 억		163082	N	N	0	N	00	N
151	20230901	110800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5550	-250	5	-4.31	375581620	66697	54.12	5750	5770	5510	7540	4060	5800	5631.16	1.68	0	-9622	6253	6026	5883	5656	5513	5955	5585	49	1740	500	4060	10	1	9731192	540	-2.36	2.41	12	0.69	-2350.00	2306.00	19485	20220831	-71.52	5439	20230706	2.04	12859	-56.84	20230201	5439	2.04	20230706	21150	-73.76	20220901	5510	0.73	20230901	1.87	N	299660	500	48 억		163082	N	N	0	N	00	N
152	20230901	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-90	5	-1.55	119383620	20953	17.00	5750	5770	5610	7540	4060	5800	5697.69	1.68	0	-6778	6253	6026	5883	5656	5513	5955	5585	49	1740	500	4060	10	1	9731192	556	-2.43	2.48	12	0.22	-2350.00	2306.00	19485	20220831	-70.70	5439	20230706	4.98	12859	-55.60	20230201	5439	4.98	20230706	21150	-73.00	20220901	5600	1.96	20230726	1.87	N	299660	500	48 억		163082	N	N	0	N	00	N
153	20230901	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-130	5	-2.24	38314710	6760	5.48	5750	5760	5610	7540	4060	5800	5667.86	1.68	0	-1828	6253	6026	5883	5656	5513	5955	5585	49	1740	500	4060	10	1	9731192	552	-2.41	2.46	12	0.07	-2350.00	2306.00	19485	20220831	-70.90	5439	20230706	4.25	12859	-55.91	20230201	5439	4.25	20230706	21150	-73.19	20220901	5600	1.25	20230726	1.87	N	299660	500	48 억		163082	N	N	0	N	00	N