KissMeData/383930/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	161207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5130	20	2	0.39	435578375	86416	191.14	4960	5170	4955	6640	3580	5110	5040.47	3.26	0	-6500	5256	5182	5106	5032	4956	5220	5070	63	1530	500	3570	10	1	12694512	651	9.92	1.38	12	0.68	517.00	3707.00	8400	20221111	-38.93	4400	20230103	16.59	7400	-30.68	20230309	4400	16.59	20230103	16800	-69.46	20221111	4520	13.50	20230726	3.37	N	383930	500	63 억		414230	N	N	0	N	00	N
3	20230927	151219	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	10	2	0.20	412783725	81960	181.29	4960	5170	4955	6640	3580	5110	5036.40	3.26	0	-5296	5256	5182	5106	5032	4956	5220	5070	63	1530	500	3570	10	1	12694512	650	9.90	1.38	12	0.65	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4520	13.27	20230726	3.37	N	383930	500	63 억		414230	N	N	0	N	00	N
4	20230927	141220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5080	-30	5	-0.59	338770595	67511	149.33	4960	5130	4955	6640	3580	5110	5018.01	3.26	0	-1702	5256	5182	5106	5032	4956	5220	5070	63	1530	500	3570	10	1	12694512	645	9.83	1.37	12	0.53	517.00	3707.00	8400	20221111	-39.52	4400	20230103	15.45	7400	-31.35	20230309	4400	15.45	20230103	16800	-69.76	20221111	4520	12.39	20230726	3.37	N	383930	500	63 억		414230	N	N	0	N	00	N
5	20230927	131203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5090	-20	5	-0.39	278020885	55610	123.00	4960	5110	4955	6640	3580	5110	4999.48	3.26	0	2164	5256	5182	5106	5032	4956	5220	5070	63	1530	500	3570	10	1	12694512	646	9.85	1.37	12	0.44	517.00	3707.00	8400	20221111	-39.40	4400	20230103	15.68	7400	-31.22	20230309	4400	15.68	20230103	16800	-69.70	20221111	4520	12.61	20230726	3.37	N	383930	500	63 억		414230	N	N	0	N	00	N
6	20230927	121200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5030	-80	5	-1.57	262144675	52468	116.05	4960	5110	4955	6640	3580	5110	4996.28	3.26	0	3592	5256	5182	5106	5032	4956	5220	5070	63	1530	500	3570	10	1	12694512	639	9.73	1.36	12	0.41	517.00	3707.00	8400	20221111	-40.12	4400	20230103	14.32	7400	-32.03	20230309	4400	14.32	20230103	16800	-70.06	20221111	4520	11.28	20230726	3.37	N	383930	500	63 억		414230	N	N	0	N	00	N
7	20230927	111213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5080	-30	5	-0.59	249099455	49887	110.35	4960	5110	4955	6640	3580	5110	4993.27	3.26	0	4494	5256	5182	5106	5032	4956	5220	5070	63	1530	500	3570	10	1	12694512	645	9.83	1.37	12	0.39	517.00	3707.00	8400	20221111	-39.52	4400	20230103	15.45	7400	-31.35	20230309	4400	15.45	20230103	16800	-69.76	20221111	4520	12.39	20230726	3.37	N	383930	500	63 억		414230	N	N	0	N	00	N
8	20230927	101205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5070	-40	5	-0.78	240132385	48122	106.44	4960	5080	4955	6640	3580	5110	4990.07	3.26	0	4705	5256	5182	5106	5032	4956	5220	5070	63	1530	500	3570	10	1	12694512	644	9.81	1.37	12	0.38	517.00	3707.00	8400	20221111	-39.64	4400	20230103	15.23	7400	-31.49	20230309	4400	15.23	20230103	16800	-69.82	20221111	4520	12.17	20230726	3.37	N	383930	500	63 억		414230	N	N	0	N	00	N
9	20230927	091226	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5000	-110	5	-2.15	132633730	26592	58.82	4960	5080	4955	6640	3580	5110	4987.73	3.26	0	7751	5256	5182	5106	5032	4956	5220	5070	63	1530	500	3570	10	1	12694512	635	9.67	1.35	12	0.21	517.00	3707.00	8400	20221111	-40.48	4400	20230103	13.64	7400	-32.43	20230309	4400	13.64	20230103	16800	-70.24	20221111	4520	10.62	20230726	3.37	N	383930	500	63 억		414230	N	N	0	N	00	N
10	20230926	161203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5110	-10	5	-0.20	229984600	45209	72.35	5060	5180	5030	6650	3590	5120	5087.04	3.40	0	-15828	5320	5220	5150	5050	4980	5185	5015	63	1530	500	3580	10	1	12694512	649	9.88	1.38	12	0.36	517.00	3707.00	8400	20221111	-39.17	4400	20230103	16.14	7400	-30.95	20230309	4400	16.14	20230103	16800	-69.58	20221111	4520	13.05	20230726	3.33	N	383930	500	63 억		431040	N	N	0	N	00	N
11	20230926	151202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5060	-60	5	-1.17	206123420	40527	64.85	5060	5180	5030	6650	3590	5120	5086.08	3.40	0	-11975	5320	5220	5150	5050	4980	5185	5015	63	1530	500	3580	10	1	12694512	642	9.79	1.36	12	0.32	517.00	3707.00	8400	20221111	-39.76	4400	20230103	15.00	7400	-31.62	20230309	4400	15.00	20230103	16800	-69.88	20221111	4520	11.95	20230726	3.33	N	383930	500	63 억		431040	N	N	0	N	00	N
12	20230926	141153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5110	-10	5	-0.20	165838400	32578	52.13	5060	5180	5030	6650	3590	5120	5090.50	3.40	0	-11375	5320	5220	5150	5050	4980	5185	5015	63	1530	500	3580	10	1	12694512	649	9.88	1.38	12	0.26	517.00	3707.00	8400	20221111	-39.17	4400	20230103	16.14	7400	-30.95	20230309	4400	16.14	20230103	16800	-69.58	20221111	4520	13.05	20230726	3.33	N	383930	500	63 억		431040	N	N	0	N	00	N
13	20230926	131157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5070	-50	5	-0.98	144039750	28287	45.27	5060	5180	5030	6650	3590	5120	5092.08	3.40	0	-8386	5320	5220	5150	5050	4980	5185	5015	63	1530	500	3580	10	1	12694512	644	9.81	1.37	12	0.22	517.00	3707.00	8400	20221111	-39.64	4400	20230103	15.23	7400	-31.49	20230309	4400	15.23	20230103	16800	-69.82	20221111	4520	12.17	20230726	3.33	N	383930	500	63 억		431040	N	N	0	N	00	N
14	20230926	121206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5070	-50	5	-0.98	131995940	25920	41.48	5060	5180	5030	6650	3590	5120	5092.44	3.40	0	-6090	5320	5220	5150	5050	4980	5185	5015	63	1530	500	3580	10	1	12694512	644	9.81	1.37	12	0.20	517.00	3707.00	8400	20221111	-39.64	4400	20230103	15.23	7400	-31.49	20230309	4400	15.23	20230103	16800	-69.82	20221111	4520	12.17	20230726	3.33	N	383930	500	63 억		431040	N	N	0	N	00	N
15	20230926	111157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5090	-30	5	-0.59	78414240	15349	24.56	5060	5180	5060	6650	3590	5120	5108.75	3.40	0	-2709	5320	5220	5150	5050	4980	5185	5015	63	1530	500	3580	10	1	12694512	646	9.85	1.37	12	0.12	517.00	3707.00	8400	20221111	-39.40	4400	20230103	15.68	7400	-31.22	20230309	4400	15.68	20230103	16800	-69.70	20221111	4520	12.61	20230726	3.33	N	383930	500	63 억		431040	N	N	0	N	00	N
16	20230926	101159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5100	-20	5	-0.39	52624090	10294	16.47	5060	5180	5060	6650	3590	5120	5112.11	3.40	0	-1514	5320	5220	5150	5050	4980	5185	5015	63	1530	500	3580	10	1	12694512	647	9.86	1.38	12	0.08	517.00	3707.00	8400	20221111	-39.29	4400	20230103	15.91	7400	-31.08	20230309	4400	15.91	20230103	16800	-69.64	20221111	4520	12.83	20230726	3.33	N	383930	500	63 억		431040	N	N	0	N	00	N
17	20230926	091200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5110	-10	5	-0.20	8757130	1723	2.76	5060	5150	5060	6650	3590	5120	5082.49	3.40	0	230	5320	5220	5150	5050	4980	5185	5015	63	1530	500	3580	10	1	12694512	649	9.88	1.38	12	0.01	517.00	3707.00	8400	20221111	-39.17	4400	20230103	16.14	7400	-30.95	20230309	4400	16.14	20230103	16800	-69.58	20221111	4520	13.05	20230726	3.33	N	383930	500	63 억		431040	N	N	0	N	00	N
18	20230925	161204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	-130	5	-2.48	320774060	62386	50.47	5180	5250	5080	6820	3680	5250	5141.64	3.54	0	-17958	5496	5372	5236	5112	4976	5305	5045	63	1570	500	3670	10	1	12694512	650	9.90	1.38	12	0.49	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4520	13.27	20230726	3.34	N	383930	500	63 억		448998	N	N	0	N	00	N
19	20230925	151205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5130	-120	5	-2.29	309904610	60264	48.75	5180	5250	5080	6820	3680	5250	5142.24	3.54	0	-17651	5496	5372	5236	5112	4976	5305	5045	63	1570	500	3670	10	1	12694512	651	9.92	1.38	12	0.47	517.00	3707.00	8400	20221111	-38.93	4400	20230103	16.59	7400	-30.68	20230309	4400	16.59	20230103	16800	-69.46	20221111	4520	13.50	20230726	3.34	N	383930	500	63 억		448998	N	N	0	N	00	N
20	20230925	141147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5160	-90	5	-1.71	226805100	44154	35.72	5180	5220	5080	6820	3680	5250	5136.38	3.54	0	-15029	5496	5372	5236	5112	4976	5305	5045	63	1570	500	3670	10	1	12694512	655	9.98	1.39	12	0.35	517.00	3707.00	8400	20221111	-38.57	4400	20230103	17.27	7400	-30.27	20230309	4400	17.27	20230103	16800	-69.29	20221111	4520	14.16	20230726	3.34	N	383930	500	63 억		448998	N	N	0	N	00	N
21	20230925	131152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5190	-60	5	-1.14	198755580	38729	31.33	5180	5220	5080	6820	3680	5250	5131.60	3.54	0	-13064	5496	5372	5236	5112	4976	5305	5045	63	1570	500	3670	10	1	12694512	659	10.04	1.40	12	0.31	517.00	3707.00	8400	20221111	-38.21	4400	20230103	17.95	7400	-29.86	20230309	4400	17.95	20230103	16800	-69.11	20221111	4520	14.82	20230726	3.34	N	383930	500	63 억		448998	N	N	0	N	00	N
22	20230925	121157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5150	-100	5	-1.90	160312090	31282	25.31	5180	5200	5080	6820	3680	5250	5124.27	3.54	0	-9982	5496	5372	5236	5112	4976	5305	5045	63	1570	500	3670	10	1	12694512	654	9.96	1.39	12	0.25	517.00	3707.00	8400	20221111	-38.69	4400	20230103	17.05	7400	-30.41	20230309	4400	17.05	20230103	16800	-69.35	20221111	4520	13.94	20230726	3.34	N	383930	500	63 억		448998	N	N	0	N	00	N
23	20230925	111152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5130	-120	5	-2.29	135533900	26456	21.40	5180	5200	5080	6820	3680	5250	5122.43	3.54	0	-10229	5496	5372	5236	5112	4976	5305	5045	63	1570	500	3670	10	1	12694512	651	9.92	1.38	12	0.21	517.00	3707.00	8400	20221111	-38.93	4400	20230103	16.59	7400	-30.68	20230309	4400	16.59	20230103	16800	-69.46	20221111	4520	13.50	20230726	3.34	N	383930	500	63 억		448998	N	N	0	N	00	N
24	20230925	101155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5130	-120	5	-2.29	78266460	15229	12.32	5180	5200	5120	6820	3680	5250	5138.45	3.54	0	-4067	5496	5372	5236	5112	4976	5305	5045	63	1570	500	3670	10	1	12694512	651	9.92	1.38	12	0.12	517.00	3707.00	8400	20221111	-38.93	4400	20230103	16.59	7400	-30.68	20230309	4400	16.59	20230103	16800	-69.46	20221111	4520	13.50	20230726	3.34	N	383930	500	63 억		448998	N	N	0	N	00	N
25	20230925	091151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	-130	5	-2.48	31217220	6073	4.91	5180	5180	5120	6820	3680	5250	5138.17	3.54	0	744	5496	5372	5236	5112	4976	5305	5045	63	1570	500	3670	10	1	12694512	650	9.90	1.38	12	0.05	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4520	13.27	20230726	3.34	N	383930	500	63 억		448998	N	N	0	N	00	N
26	20230922	161234	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5250	130	2	2.54	639363990	122499	127.62	5300	5360	5100	6650	3590	5120	5219.34	3.66	0	-15738	5433	5276	5193	5036	4953	5235	4995	63	1530	500	3580	10	1	12694512	666	10.15	1.42	12	0.96	517.00	3707.00	8400	20221111	-37.50	4400	20230103	19.32	7400	-29.05	20230309	4400	19.32	20230103	16800	-68.75	20221111	4520	16.15	20230726	3.35	N	383930	500	63 억		464736	N	N	0	N	00	N
27	20230922	151230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5170	50	2	0.98	599398000	114806	119.61	5300	5360	5100	6650	3590	5120	5220.96	3.66	0	-15151	5433	5276	5193	5036	4953	5235	4995	63	1530	500	3580	10	1	12694512	656	10.00	1.39	12	0.90	517.00	3707.00	8400	20221111	-38.45	4400	20230103	17.50	7400	-30.14	20230309	4400	17.50	20230103	16800	-69.23	20221111	4520	14.38	20230726	3.35	N	383930	500	63 억		464736	N	N	0	N	00	N
28	20230922	141226	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5140	20	2	0.39	565610860	108208	112.73	5300	5360	5100	6650	3590	5120	5227.07	3.66	0	-14051	5433	5276	5193	5036	4953	5235	4995	63	1530	500	3580	10	1	12694512	652	9.94	1.39	12	0.85	517.00	3707.00	8400	20221111	-38.81	4400	20230103	16.82	7400	-30.54	20230309	4400	16.82	20230103	16800	-69.40	20221111	4520	13.72	20230726	3.35	N	383930	500	63 억		464736	N	N	0	N	00	N
29	20230922	131110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5170	50	2	0.98	519217010	99143	103.29	5300	5360	5120	6650	3590	5120	5237.05	3.66	0	-13551	5433	5276	5193	5036	4953	5235	4995	63	1530	500	3580	10	1	12694512	656	10.00	1.39	12	0.78	517.00	3707.00	8400	20221111	-38.45	4400	20230103	17.50	7400	-30.14	20230309	4400	17.50	20230103	16800	-69.23	20221111	4520	14.38	20230726	3.35	N	383930	500	63 억		464736	N	N	0	N	00	N
30	20230922	121108	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5240	120	2	2.34	482196520	91988	95.83	5300	5360	5120	6650	3590	5120	5241.95	3.66	0	-12624	5433	5276	5193	5036	4953	5235	4995	63	1530	500	3580	10	1	12694512	665	10.14	1.41	12	0.72	517.00	3707.00	8400	20221111	-37.62	4400	20230103	19.09	7400	-29.19	20230309	4400	19.09	20230103	16800	-68.81	20221111	4520	15.93	20230726	3.35	N	383930	500	63 억		464736	N	N	0	N	00	N
31	20230922	111104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5230	110	2	2.15	443899850	84667	88.21	5300	5360	5120	6650	3590	5120	5242.89	3.66	0	-11952	5433	5276	5193	5036	4953	5235	4995	63	1530	500	3580	10	1	12694512	664	10.12	1.41	12	0.67	517.00	3707.00	8400	20221111	-37.74	4400	20230103	18.86	7400	-29.32	20230309	4400	18.86	20230103	16800	-68.87	20221111	4520	15.71	20230726	3.35	N	383930	500	63 억		464736	N	N	0	N	00	N
32	20230922	101101	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5230	110	2	2.15	402914200	76812	80.02	5300	5360	5120	6650	3590	5120	5245.46	3.66	0	-9555	5433	5276	5193	5036	4953	5235	4995	63	1530	500	3580	10	1	12694512	664	10.12	1.41	12	0.61	517.00	3707.00	8400	20221111	-37.74	4400	20230103	18.86	7400	-29.32	20230309	4400	18.86	20230103	16800	-68.87	20221111	4520	15.71	20230726	3.35	N	383930	500	63 억		464736	N	N	0	N	00	N
33	20230922	091102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5150	30	2	0.59	222784410	42219	43.98	5300	5360	5150	6650	3590	5120	5276.88	3.66	0	-3887	5433	5276	5193	5036	4953	5235	4995	63	1530	500	3580	10	1	12694512	654	9.96	1.39	12	0.33	517.00	3707.00	8400	20221111	-38.69	4400	20230103	17.05	7400	-30.41	20230309	4400	17.05	20230103	16800	-69.35	20221111	4520	13.94	20230726	3.35	N	383930	500	63 억		464736	N	N	0	N	00	N
34	20230921	161100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	-230	5	-4.30	436823560	84244	101.20	5330	5350	5110	6950	3750	5350	5185.37	3.70	0	-4889	5603	5476	5343	5216	5083	5410	5150	63	1600	500	3740	10	1	12694512	650	9.90	1.38	12	0.66	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4520	13.27	20230726	3.28	N	383930	500	63 억		469437	N	Y	0	N	00	N
35	20230921	151050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5150	-200	5	-3.74	390649460	75240	90.39	5330	5350	5110	6950	3750	5350	5192.04	3.70	0	-4340	5603	5476	5343	5216	5083	5410	5150	63	1600	500	3740	10	1	12694512	654	9.96	1.39	12	0.59	517.00	3707.00	8400	20221111	-38.69	4400	20230103	17.05	7400	-30.41	20230309	4400	17.05	20230103	16800	-69.35	20221111	4520	13.94	20230726	3.28	N	383930	500	63 억		469437	N	N	0	N	00	N
36	20230921	141055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5160	-190	5	-3.55	300312010	57646	69.25	5330	5350	5130	6950	3750	5350	5209.59	3.70	0	-3275	5603	5476	5343	5216	5083	5410	5150	63	1600	500	3740	10	1	12694512	655	9.98	1.39	12	0.45	517.00	3707.00	8400	20221111	-38.57	4400	20230103	17.27	7400	-30.27	20230309	4400	17.27	20230103	16800	-69.29	20221111	4520	14.16	20230726	3.28	N	383930	500	63 억		469437	N	N	0	N	00	N
37	20230921	131054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5160	-190	5	-3.55	251242800	48167	57.86	5330	5350	5130	6950	3750	5350	5216.08	3.70	0	-3224	5603	5476	5343	5216	5083	5410	5150	63	1600	500	3740	10	1	12694512	655	9.98	1.39	12	0.38	517.00	3707.00	8400	20221111	-38.57	4400	20230103	17.27	7400	-30.27	20230309	4400	17.27	20230103	16800	-69.29	20221111	4520	14.16	20230726	3.28	N	383930	500	63 억		469437	N	N	0	N	00	N
38	20230921	121045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5220	-130	5	-2.43	174439550	33323	40.03	5330	5350	5170	6950	3750	5350	5234.81	3.70	0	-4046	5603	5476	5343	5216	5083	5410	5150	63	1600	500	3740	10	1	12694512	663	10.10	1.41	12	0.26	517.00	3707.00	8400	20221111	-37.86	4400	20230103	18.64	7400	-29.46	20230309	4400	18.64	20230103	16800	-68.93	20221111	4520	15.49	20230726	3.28	N	383930	500	63 억		469437	N	N	0	N	00	N
39	20230921	111109	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5240	-110	5	-2.06	149135550	28474	34.21	5330	5350	5170	6950	3750	5350	5237.60	3.70	0	-2626	5603	5476	5343	5216	5083	5410	5150	63	1600	500	3740	10	1	12694512	665	10.14	1.41	12	0.22	517.00	3707.00	8400	20221111	-37.62	4400	20230103	19.09	7400	-29.19	20230309	4400	19.09	20230103	16800	-68.81	20221111	4520	15.93	20230726	3.28	N	383930	500	63 억		469437	N	N	0	N	00	N
40	20230921	101045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5260	-90	5	-1.68	62284130	11810	14.19	5330	5350	5200	6950	3750	5350	5273.85	3.70	0	-1426	5603	5476	5343	5216	5083	5410	5150	63	1600	500	3740	10	1	12694512	668	10.17	1.42	12	0.09	517.00	3707.00	8400	20221111	-37.38	4400	20230103	19.55	7400	-28.92	20230309	4400	19.55	20230103	16800	-68.69	20221111	4520	16.37	20230726	3.28	N	383930	500	63 억		469437	N	N	0	N	00	N
41	20230921	091047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5290	-60	5	-1.12	14685290	2788	3.35	5330	5350	5200	6950	3750	5350	5267.32	3.70	0	-1134	5603	5476	5343	5216	5083	5410	5150	63	1600	500	3740	10	1	12694512	672	10.23	1.43	12	0.02	517.00	3707.00	8400	20221111	-37.02	4400	20230103	20.23	7400	-28.51	20230309	4400	20.23	20230103	16800	-68.51	20221111	4520	17.04	20230726	3.28	N	383930	500	63 억		469437	N	N	0	N	00	N
42	20230920	161059	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5350	-100	5	-1.83	439498930	83228	71.47	5470	5470	5210	7080	3820	5450	5280.36	3.63	0	8772	5870	5660	5510	5300	5150	5585	5225	63	1630	500	3810	10	1	12694512	679	10.35	1.44	12	0.66	517.00	3707.00	8400	20221111	-36.31	4400	20230103	21.59	7400	-27.70	20230309	4400	21.59	20230103	16800	-68.15	20221111	4520	18.36	20230726	3.23	N	383930	500	63 억		460652	N	N	0	N	00	N
43	20230920	151029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5250	-200	5	-3.67	391069080	74065	63.60	5470	5470	5210	7080	3820	5450	5280.08	3.63	0	7555	5870	5660	5510	5300	5150	5585	5225	63	1630	500	3810	10	1	12694512	666	10.15	1.42	12	0.58	517.00	3707.00	8400	20221111	-37.50	4400	20230103	19.32	7400	-29.05	20230309	4400	19.32	20230103	16800	-68.75	20221111	4520	16.15	20230726	3.23	N	383930	500	63 억		460652	N	N	0	N	00	N
44	20230920	141048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5240	-210	5	-3.85	328578870	62155	53.37	5470	5470	5210	7080	3820	5450	5286.44	3.63	0	8742	5870	5660	5510	5300	5150	5585	5225	63	1630	500	3810	10	1	12694512	665	10.14	1.41	12	0.49	517.00	3707.00	8400	20221111	-37.62	4400	20230103	19.09	7400	-29.19	20230309	4400	19.09	20230103	16800	-68.81	20221111	4520	15.93	20230726	3.23	N	383930	500	63 억		460652	N	N	0	N	00	N
45	20230920	131039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5300	-150	5	-2.75	283392560	53536	45.97	5470	5470	5210	7080	3820	5450	5293.50	3.63	0	7691	5870	5660	5510	5300	5150	5585	5225	63	1630	500	3810	10	1	12694512	673	10.25	1.43	12	0.42	517.00	3707.00	8400	20221111	-36.90	4400	20230103	20.45	7400	-28.38	20230309	4400	20.45	20230103	16800	-68.45	20221111	4520	17.26	20230726	3.23	N	383930	500	63 억		460652	N	N	0	N	00	N
46	20230920	121038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5300	-150	5	-2.75	253169270	47780	41.03	5470	5470	5250	7080	3820	5450	5298.65	3.63	0	8779	5870	5660	5510	5300	5150	5585	5225	63	1630	500	3810	10	1	12694512	673	10.25	1.43	12	0.38	517.00	3707.00	8400	20221111	-36.90	4400	20230103	20.45	7400	-28.38	20230309	4400	20.45	20230103	16800	-68.45	20221111	4520	17.26	20230726	3.23	N	383930	500	63 억		460652	N	N	0	N	00	N
47	20230920	111047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5270	-180	5	-3.30	231399020	43645	37.48	5470	5470	5250	7080	3820	5450	5301.84	3.63	0	9515	5870	5660	5510	5300	5150	5585	5225	63	1630	500	3810	10	1	12694512	669	10.19	1.42	12	0.34	517.00	3707.00	8400	20221111	-37.26	4400	20230103	19.77	7400	-28.78	20230309	4400	19.77	20230103	16800	-68.63	20221111	4520	16.59	20230726	3.23	N	383930	500	63 억		460652	N	N	0	N	00	N
48	20230920	101024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5290	-160	5	-2.94	162340310	30619	26.29	5470	5470	5250	7080	3820	5450	5301.95	3.63	0	8782	5870	5660	5510	5300	5150	5585	5225	63	1630	500	3810	10	1	12694512	672	10.23	1.43	12	0.24	517.00	3707.00	8400	20221111	-37.02	4400	20230103	20.23	7400	-28.51	20230309	4400	20.23	20230103	16800	-68.51	20221111	4520	17.04	20230726	3.23	N	383930	500	63 억		460652	N	N	0	N	00	N
49	20230920	091037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5350	-100	5	-1.83	34259280	6416	5.51	5470	5470	5300	7080	3820	5450	5339.66	3.63	0	2465	5870	5660	5510	5300	5150	5585	5225	63	1630	500	3810	10	1	12694512	679	10.35	1.44	12	0.05	517.00	3707.00	8400	20221111	-36.31	4400	20230103	21.59	7400	-27.70	20230309	4400	21.59	20230103	16800	-68.15	20221111	4520	18.36	20230726	3.23	N	383930	500	63 억		460652	N	N	0	N	00	N
50	20230919	161034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5450	-260	5	-4.55	623793410	113899	241.90	5710	5720	5360	7420	4000	5710	5474.39	3.76	0	-17253	5823	5766	5663	5606	5503	5795	5635	63	1710	500	3990	10	1	12694512	692	10.54	1.47	12	0.90	517.00	3707.00	8400	20221111	-35.12	4400	20230103	23.86	7400	-26.35	20230309	4400	23.86	20230103	16800	-67.56	20221111	4520	20.58	20230726	3.19	N	383930	500	63 억		477905	N	N	0	N	00	N
51	20230919	151036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5500	-210	5	-3.68	603313100	110152	233.94	5710	5720	5360	7420	4000	5710	5474.68	3.76	0	-14925	5823	5766	5663	5606	5503	5795	5635	63	1710	500	3990	10	1	12694512	698	10.64	1.48	12	0.87	517.00	3707.00	8400	20221111	-34.52	4400	20230103	25.00	7400	-25.68	20230309	4400	25.00	20230103	16800	-67.26	20221111	4520	21.68	20230726	3.19	N	383930	500	63 억		477905	N	N	0	N	00	N
52	20230919	141039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5410	-300	5	-5.25	522416290	95230	202.25	5710	5720	5370	7420	4000	5710	5483.14	3.76	0	-14481	5823	5766	5663	5606	5503	5795	5635	63	1710	500	3990	10	1	12694512	687	10.46	1.46	12	0.75	517.00	3707.00	8400	20221111	-35.60	4400	20230103	22.95	7400	-26.89	20230309	4400	22.95	20230103	16800	-67.80	20221111	4520	19.69	20230726	3.19	N	383930	500	63 억		477905	N	N	0	N	00	N
53	20230919	131018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5460	-250	5	-4.38	427437880	77646	164.90	5710	5720	5370	7420	4000	5710	5501.92	3.76	0	-15713	5823	5766	5663	5606	5503	5795	5635	63	1710	500	3990	10	1	12694512	693	10.56	1.47	12	0.61	517.00	3707.00	8400	20221111	-35.00	4400	20230103	24.09	7400	-26.22	20230309	4400	24.09	20230103	16800	-67.50	20221111	4520	20.80	20230726	3.19	N	383930	500	63 억		477905	N	N	0	N	00	N
54	20230919	121034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5400	-310	5	-5.43	378857160	68698	145.90	5710	5720	5370	7420	4000	5710	5511.55	3.76	0	-14092	5823	5766	5663	5606	5503	5795	5635	63	1710	500	3990	10	1	12694512	686	10.44	1.46	12	0.54	517.00	3707.00	8400	20221111	-35.71	4400	20230103	22.73	7400	-27.03	20230309	4400	22.73	20230103	16800	-67.86	20221111	4520	19.47	20230726	3.19	N	383930	500	63 억		477905	N	N	0	N	00	N
55	20230919	111040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5540	-170	5	-2.98	222544330	40060	85.08	5710	5720	5470	7420	4000	5710	5550.78	3.76	0	-12691	5823	5766	5663	5606	5503	5795	5635	63	1710	500	3990	10	1	12694512	703	10.72	1.49	12	0.32	517.00	3707.00	8400	20221111	-34.05	4400	20230103	25.91	7400	-25.14	20230309	4400	25.91	20230103	16800	-67.02	20221111	4520	22.57	20230726	3.19	N	383930	500	63 억		477905	N	N	0	N	00	N
56	20230919	101032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5500	-210	5	-3.68	161605870	29003	61.60	5710	5720	5490	7420	4000	5710	5566.44	3.76	0	-9116	5823	5766	5663	5606	5503	5795	5635	63	1710	500	3990	10	1	12694512	698	10.64	1.48	12	0.23	517.00	3707.00	8400	20221111	-34.52	4400	20230103	25.00	7400	-25.68	20230309	4400	25.00	20230103	16800	-67.26	20221111	4520	21.68	20230726	3.19	N	383930	500	63 억		477905	N	N	0	N	00	N
57	20230919	091031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5620	-90	5	-1.58	23387980	4125	8.76	5710	5710	5620	7420	4000	5710	5654.61	3.76	0	-2157	5823	5766	5663	5606	5503	5795	5635	63	1710	500	3990	10	1	12694512	713	10.87	1.52	12	0.03	517.00	3707.00	8400	20221111	-33.10	4400	20230103	27.73	7400	-24.05	20230309	4400	27.73	20230103	16800	-66.55	20221111	4520	24.34	20230726	3.19	N	383930	500	63 억		477905	N	N	0	N	00	N
58	20230918	161035	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5710	100	2	1.78	265672630	47031	63.45	5690	5720	5560	7290	3930	5610	5649.69	3.80	0	-4848	5836	5722	5666	5552	5496	5695	5525	63	1680	500	3920	10	1	12694512	725	11.04	1.54	12	0.37	517.00	3707.00	8400	20221111	-32.02	4400	20230103	29.77	7400	-22.84	20230309	4400	29.77	20230103	16800	-66.01	20221111	4520	26.33	20230726	3.06	N	383930	500	63 억		482753	N	N	0	N	00	N
59	20230918	151032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5680	70	2	1.25	254595230	45080	60.82	5690	5720	5560	7290	3930	5610	5648.53	3.80	0	-4370	5836	5722	5666	5552	5496	5695	5525	63	1680	500	3920	10	1	12694512	721	10.99	1.53	12	0.36	517.00	3707.00	8400	20221111	-32.38	4400	20230103	29.09	7400	-23.24	20230309	4400	29.09	20230103	16800	-66.19	20221111	4520	25.66	20230726	3.06	N	383930	500	63 억		482753	N	N	0	N	00	N
60	20230918	141057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5650	40	2	0.71	188583500	33460	45.14	5690	5710	5560	7290	3930	5610	5636.94	3.80	0	321	5836	5722	5666	5552	5496	5695	5525	63	1680	500	3920	10	1	12694512	717	10.93	1.52	12	0.26	517.00	3707.00	8400	20221111	-32.74	4400	20230103	28.41	7400	-23.65	20230309	4400	28.41	20230103	16800	-66.37	20221111	4520	25.00	20230726	3.06	N	383930	500	63 억		482753	N	N	0	N	00	N
61	20230918	131029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5660	50	2	0.89	169676800	30098	40.61	5690	5710	5560	7290	3930	5610	5638.48	3.80	0	995	5836	5722	5666	5552	5496	5695	5525	63	1680	500	3920	10	1	12694512	719	10.95	1.53	12	0.24	517.00	3707.00	8400	20221111	-32.62	4400	20230103	28.64	7400	-23.51	20230309	4400	28.64	20230103	16800	-66.31	20221111	4520	25.22	20230726	3.06	N	383930	500	63 억		482753	N	N	0	N	00	N
62	20230918	121040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5680	70	2	1.25	162380740	28804	38.86	5690	5710	5560	7290	3930	5610	5638.48	3.80	0	1254	5836	5722	5666	5552	5496	5695	5525	63	1680	500	3920	10	1	12694512	721	10.99	1.53	12	0.23	517.00	3707.00	8400	20221111	-32.38	4400	20230103	29.09	7400	-23.24	20230309	4400	29.09	20230103	16800	-66.19	20221111	4520	25.66	20230726	3.06	N	383930	500	63 억		482753	N	N	0	N	00	N
63	20230918	111019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5690	80	2	1.43	125072640	22232	30.00	5690	5690	5560	7290	3930	5610	5626.58	3.80	0	1490	5836	5722	5666	5552	5496	5695	5525	63	1680	500	3920	10	1	12694512	722	11.01	1.53	12	0.18	517.00	3707.00	8400	20221111	-32.26	4400	20230103	29.32	7400	-23.11	20230309	4400	29.32	20230103	16800	-66.13	20221111	4520	25.88	20230726	3.06	N	383930	500	63 억		482753	N	N	0	N	00	N
64	20230918	101013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5660	50	2	0.89	76674000	13657	18.43	5690	5690	5560	7290	3930	5610	5614.62	3.80	0	398	5836	5722	5666	5552	5496	5695	5525	63	1680	500	3920	10	1	12694512	719	10.95	1.53	12	0.11	517.00	3707.00	8400	20221111	-32.62	4400	20230103	28.64	7400	-23.51	20230309	4400	28.64	20230103	16800	-66.31	20221111	4520	25.22	20230726	3.06	N	383930	500	63 억		482753	N	N	0	N	00	N
65	20230918	091020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5610	0	3	0.00	32634240	5784	7.80	5690	5690	5610	7290	3930	5610	5649.34	3.80	0	534	5836	5722	5666	5552	5496	5695	5525	63	1680	500	3920	10	1	12694512	712	10.85	1.51	12	0.05	517.00	3707.00	8400	20221111	-33.21	4400	20230103	27.50	7400	-24.19	20230309	4400	27.50	20230103	16800	-66.61	20221111	4520	24.12	20230726	3.06	N	383930	500	63 억		482753	N	N	0	N	00	N
66	20230915	161028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5610	-70	5	-1.23	420773740	73966	46.99	5630	5780	5610	7380	3980	5680	5690.47	3.77	0	3948	5926	5802	5636	5512	5346	5865	5575	63	1700	500	3970	10	1	12694512	712	10.85	1.51	12	0.58	517.00	3707.00	8400	20221111	-33.21	4400	20230103	27.50	7400	-24.19	20230309	4400	27.50	20230103	16800	-66.61	20221111	4520	24.12	20230726	2.88	N	383930	500	63 억		478796	N	N	0	N	00	N
67	20230915	151024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5660	-20	5	-0.35	396191610	69587	44.21	5630	5780	5630	7380	3980	5680	5693.61	3.77	0	4458	5926	5802	5636	5512	5346	5865	5575	63	1700	500	3970	10	1	12694512	719	10.95	1.53	12	0.55	517.00	3707.00	8400	20221111	-32.62	4400	20230103	28.64	7400	-23.51	20230309	4400	28.64	20230103	16800	-66.31	20221111	4520	25.22	20230726	2.88	N	383930	500	63 억		478796	N	N	0	N	00	N
68	20230915	141030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5660	-20	5	-0.35	390442400	68572	43.57	5630	5780	5630	7380	3980	5680	5694.05	3.77	0	4731	5926	5802	5636	5512	5346	5865	5575	63	1700	500	3970	10	1	12694512	719	10.95	1.53	12	0.54	517.00	3707.00	8400	20221111	-32.62	4400	20230103	28.64	7400	-23.51	20230309	4400	28.64	20230103	16800	-66.31	20221111	4520	25.22	20230726	2.88	N	383930	500	63 억		478796	N	N	0	N	00	N
69	20230915	131016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5650	-30	5	-0.53	343773630	60306	38.31	5630	5780	5630	7380	3980	5680	5700.74	3.77	0	2773	5926	5802	5636	5512	5346	5865	5575	63	1700	500	3970	10	1	12694512	717	10.93	1.52	12	0.48	517.00	3707.00	8400	20221111	-32.74	4400	20230103	28.41	7400	-23.65	20230309	4400	28.41	20230103	16800	-66.37	20221111	4520	25.00	20230726	2.88	N	383930	500	63 억		478796	N	N	0	N	00	N
70	20230915	121023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5710	30	2	0.53	310518140	54436	34.58	5630	5780	5630	7380	3980	5680	5704.61	3.77	0	5576	5926	5802	5636	5512	5346	5865	5575	63	1700	500	3970	10	1	12694512	725	11.04	1.54	12	0.43	517.00	3707.00	8400	20221111	-32.02	4400	20230103	29.77	7400	-22.84	20230309	4400	29.77	20230103	16800	-66.01	20221111	4520	26.33	20230726	2.88	N	383930	500	63 억		478796	N	N	0	N	00	N
71	20230915	111033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5680	0	3	0.00	269041770	47142	29.95	5630	5780	5630	7380	3980	5680	5707.47	3.77	0	4653	5926	5802	5636	5512	5346	5865	5575	63	1700	500	3970	10	1	12694512	721	10.99	1.53	12	0.37	517.00	3707.00	8400	20221111	-32.38	4400	20230103	29.09	7400	-23.24	20230309	4400	29.09	20230103	16800	-66.19	20221111	4520	25.66	20230726	2.88	N	383930	500	63 억		478796	N	N	0	N	00	N
72	20230915	101031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5670	-10	5	-0.18	67344990	11840	7.52	5630	5750	5630	7380	3980	5680	5688.44	3.77	0	-347	5926	5802	5636	5512	5346	5865	5575	63	1700	500	3970	10	1	12694512	720	10.97	1.53	12	0.09	517.00	3707.00	8400	20221111	-32.50	4400	20230103	28.86	7400	-23.38	20230309	4400	28.86	20230103	16800	-66.25	20221111	4520	25.44	20230726	2.88	N	383930	500	63 억		478796	N	N	0	N	00	N
73	20230915	091019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5720	40	2	0.70	25187940	4421	2.81	5630	5730	5630	7380	3980	5680	5700.72	3.77	0	-699	5926	5802	5636	5512	5346	5865	5575	63	1700	500	3970	10	1	12694512	726	11.06	1.54	12	0.03	517.00	3707.00	8400	20221111	-31.90	4400	20230103	30.00	7400	-22.70	20230309	4400	30.00	20230103	16800	-65.95	20221111	4520	26.55	20230726	2.88	N	383930	500	63 억		478796	N	N	0	N	00	N
74	20230914	161030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5680	0	3	0.00	875993910	156675	81.57	5650	5760	5470	7380	3980	5680	5590.34	3.84	0	-7765	5893	5786	5663	5556	5433	5725	5495	63	1700	500	3970	10	1	12694512	721	10.99	1.53	12	1.23	517.00	3707.00	8400	20221111	-32.38	4400	20230103	29.09	7400	-23.24	20230309	4400	29.09	20230103	16800	-66.19	20221111	4520	25.66	20230726	2.61	N	383930	500	63 억		487814	N	N	0	N	00	N
75	20230914	150956	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5610	-70	5	-1.23	815175800	145946	75.98	5650	5760	5470	7380	3980	5680	5585.46	3.84	0	-6451	5893	5786	5663	5556	5433	5725	5495	63	1700	500	3970	10	1	12694512	712	10.85	1.51	12	1.15	517.00	3707.00	8400	20221111	-33.21	4400	20230103	27.50	7400	-24.19	20230309	4400	27.50	20230103	16800	-66.61	20221111	4520	24.12	20230726	2.61	N	383930	500	63 억		487814	N	N	0	N	00	N
76	20230914	141024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5570	-110	5	-1.94	741434250	132860	69.17	5650	5760	5470	7380	3980	5680	5580.57	3.84	0	-5796	5893	5786	5663	5556	5433	5725	5495	63	1700	500	3970	10	1	12694512	707	10.77	1.50	12	1.05	517.00	3707.00	8400	20221111	-33.69	4400	20230103	26.59	7400	-24.73	20230309	4400	26.59	20230103	16800	-66.85	20221111	4520	23.23	20230726	2.61	N	383930	500	63 억		487814	N	N	0	N	00	N
77	20230914	131001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5540	-140	5	-2.46	540691110	96674	50.33	5650	5760	5500	7380	3980	5680	5592.93	3.84	0	-7710	5893	5786	5663	5556	5433	5725	5495	63	1700	500	3970	10	1	12694512	703	10.72	1.49	12	0.76	517.00	3707.00	8400	20221111	-34.05	4400	20230103	25.91	7400	-25.14	20230309	4400	25.91	20230103	16800	-67.02	20221111	4520	22.57	20230726	2.61	N	383930	500	63 억		487814	N	N	0	N	00	N
78	20230914	121010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5550	-130	5	-2.29	386683920	68752	35.79	5650	5760	5530	7380	3980	5680	5624.33	3.84	0	-11851	5893	5786	5663	5556	5433	5725	5495	63	1700	500	3970	10	1	12694512	705	10.74	1.50	12	0.54	517.00	3707.00	8400	20221111	-33.93	4400	20230103	26.14	7400	-25.00	20230309	4400	26.14	20230103	16800	-66.96	20221111	4520	22.79	20230726	2.61	N	383930	500	63 억		487814	N	N	0	N	00	N
79	20230914	111002	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5570	-110	5	-1.94	326002730	57846	30.12	5650	5760	5530	7380	3980	5680	5635.70	3.84	0	-10790	5893	5786	5663	5556	5433	5725	5495	63	1700	500	3970	10	1	12694512	707	10.77	1.50	12	0.46	517.00	3707.00	8400	20221111	-33.69	4400	20230103	26.59	7400	-24.73	20230309	4400	26.59	20230103	16800	-66.85	20221111	4520	23.23	20230726	2.61	N	383930	500	63 억		487814	N	N	0	N	00	N
80	20230914	100956	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5620	-60	5	-1.06	179550240	31639	16.47	5650	5760	5620	7380	3980	5680	5674.97	3.84	0	-4692	5893	5786	5663	5556	5433	5725	5495	63	1700	500	3970	10	1	12694512	713	10.87	1.52	12	0.25	517.00	3707.00	8400	20221111	-33.10	4400	20230103	27.73	7400	-24.05	20230309	4400	27.73	20230103	16800	-66.55	20221111	4520	24.34	20230726	2.61	N	383930	500	63 억		487814	N	N	0	N	00	N
81	20230914	091015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5730	50	2	0.88	30872140	5430	2.83	5650	5760	5630	7380	3980	5680	5685.48	3.84	0	481	5893	5786	5663	5556	5433	5725	5495	63	1700	500	3970	10	1	12694512	727	11.08	1.55	12	0.04	517.00	3707.00	8400	20221111	-31.79	4400	20230103	30.23	7400	-22.57	20230309	4400	30.23	20230103	16800	-65.89	20221111	4520	26.77	20230726	2.61	N	383930	500	63 억		487814	N	N	0	N	00	N
82	20230913	161019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5680	-60	5	-1.05	1078588760	191278	97.43	5760	5770	5540	7460	4020	5740	5638.85	3.56	0	36265	6040	5890	5790	5640	5540	5840	5590	63	1720	500	4010	10	1	12694512	721	10.99	1.53	12	1.51	517.00	3707.00	8400	20221111	-32.38	4400	20230103	29.09	7400	-23.24	20230309	4400	29.09	20230103	16800	-66.19	20221111	4520	25.66	20230726	2.14	N	383930	500	63 억		451371	N	N	0	N	00	N
83	20230913	151010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5720	-20	5	-0.35	1026846050	182169	92.79	5760	5770	5540	7460	4020	5740	5636.78	3.56	0	39704	6040	5890	5790	5640	5540	5840	5590	63	1720	500	4010	10	1	12694512	726	11.06	1.54	12	1.44	517.00	3707.00	8400	20221111	-31.90	4400	20230103	30.00	7400	-22.70	20230309	4400	30.00	20230103	16800	-65.95	20221111	4520	26.55	20230726	2.14	N	383930	500	63 억		451371	N	N	0	N	00	N
84	20230913	141018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5720	-20	5	-0.35	912161800	162061	82.55	5760	5770	5540	7460	4020	5740	5628.51	3.56	0	43155	6040	5890	5790	5640	5540	5840	5590	63	1720	500	4010	10	1	12694512	726	11.06	1.54	12	1.28	517.00	3707.00	8400	20221111	-31.90	4400	20230103	30.00	7400	-22.70	20230309	4400	30.00	20230103	16800	-65.95	20221111	4520	26.55	20230726	2.14	N	383930	500	63 억		451371	N	N	0	N	00	N
85	20230913	130949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5630	-110	5	-1.92	789678350	140327	71.48	5760	5770	5540	7460	4020	5740	5627.42	3.56	0	33159	6040	5890	5790	5640	5540	5840	5590	63	1720	500	4010	10	1	12694512	715	10.89	1.52	12	1.11	517.00	3707.00	8400	20221111	-32.98	4400	20230103	27.95	7400	-23.92	20230309	4400	27.95	20230103	16800	-66.49	20221111	4520	24.56	20230726	2.14	N	383930	500	63 억		451371	N	N	0	N	00	N
86	20230913	121016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5670	-70	5	-1.22	655631360	116508	59.35	5760	5770	5540	7460	4020	5740	5627.35	3.56	0	26150	6040	5890	5790	5640	5540	5840	5590	63	1720	500	4010	10	1	12694512	720	10.97	1.53	12	0.92	517.00	3707.00	8400	20221111	-32.50	4400	20230103	28.86	7400	-23.38	20230309	4400	28.86	20230103	16800	-66.25	20221111	4520	25.44	20230726	2.14	N	383930	500	63 억		451371	N	N	0	N	00	N
87	20230913	111014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5630	-110	5	-1.92	413550460	73149	37.26	5760	5770	5600	7460	4020	5740	5653.54	3.56	0	14209	6040	5890	5790	5640	5540	5840	5590	63	1720	500	4010	10	1	12694512	715	10.89	1.52	12	0.58	517.00	3707.00	8400	20221111	-32.98	4400	20230103	27.95	7400	-23.92	20230309	4400	27.95	20230103	16800	-66.49	20221111	4520	24.56	20230726	2.14	N	383930	500	63 억		451371	N	N	0	N	00	N
88	20230913	100959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5740	0	3	0.00	218611420	38517	19.62	5760	5770	5630	7460	4020	5740	5675.71	3.56	0	9309	6040	5890	5790	5640	5540	5840	5590	63	1720	500	4010	10	1	12694512	729	11.10	1.55	12	0.30	517.00	3707.00	8400	20221111	-31.67	4400	20230103	30.45	7400	-22.43	20230309	4400	30.45	20230103	16800	-65.83	20221111	4520	26.99	20230726	2.14	N	383930	500	63 억		451371	N	N	0	N	00	N
89	20230913	090951	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5730	-10	5	-0.17	13222110	2318	1.18	5760	5760	5650	7460	4020	5740	5704.10	3.56	0	492	6040	5890	5790	5640	5540	5840	5590	63	1720	500	4010	10	1	12694512	727	11.08	1.55	12	0.02	517.00	3707.00	8400	20221111	-31.79	4400	20230103	30.23	7400	-22.57	20230309	4400	30.23	20230103	16800	-65.89	20221111	4520	26.77	20230726	2.14	N	383930	500	63 억		451371	N	N	0	N	00	N
90	20230912	160949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5740	-200	5	-3.37	1113753650	192150	42.57	5860	5940	5690	7720	4160	5940	5796.15	3.28	0	33255	6246	6092	5906	5752	5566	6170	5830	63	1780	500	4150	10	1	12694512	729	11.10	1.55	12	1.51	517.00	3707.00	8400	20221111	-31.67	4400	20230103	30.45	7400	-22.43	20230309	4400	30.45	20230103	16800	-65.83	20221111	4520	26.99	20230726	2.17	N	383930	500	63 억		416648	N	N	0	N	00	N
91	20230912	150959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5740	-200	5	-3.37	1091397740	188260	41.71	5860	5940	5690	7720	4160	5940	5797.12	3.28	0	32303	6246	6092	5906	5752	5566	6170	5830	63	1780	500	4150	10	1	12694512	729	11.10	1.55	12	1.48	517.00	3707.00	8400	20221111	-31.67	4400	20230103	30.45	7400	-22.43	20230309	4400	30.45	20230103	16800	-65.83	20221111	4520	26.99	20230726	2.17	N	383930	500	63 억		416648	N	N	0	N	00	N
92	20230912	140957	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5760	-180	5	-3.03	969342690	166946	36.99	5860	5940	5700	7720	4160	5940	5806.15	3.28	0	25644	6246	6092	5906	5752	5566	6170	5830	63	1780	500	4150	10	1	12694512	731	11.14	1.55	12	1.32	517.00	3707.00	8400	20221111	-31.43	4400	20230103	30.91	7400	-22.16	20230309	4400	30.91	20230103	16800	-65.71	20221111	4520	27.43	20230726	2.17	N	383930	500	63 억		416648	N	N	0	N	00	N
93	20230912	130944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5780	-160	5	-2.69	780118510	134021	29.69	5860	5940	5710	7720	4160	5940	5820.67	3.28	0	22827	6246	6092	5906	5752	5566	6170	5830	63	1780	500	4150	10	1	12694512	734	11.18	1.56	12	1.06	517.00	3707.00	8400	20221111	-31.19	4400	20230103	31.36	7400	-21.89	20230309	4400	31.36	20230103	16800	-65.60	20221111	4520	27.88	20230726	2.17	N	383930	500	63 억		416648	N	N	0	N	00	N
94	20230912	120944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5860	-80	5	-1.35	722238200	124050	27.48	5860	5940	5710	7720	4160	5940	5821.94	3.28	0	21770	6246	6092	5906	5752	5566	6170	5830	63	1780	500	4150	10	1	12694512	744	11.33	1.58	12	0.98	517.00	3707.00	8400	20221111	-30.24	4400	20230103	33.18	7400	-20.81	20230309	4400	33.18	20230103	16800	-65.12	20221111	4520	29.65	20230726	2.17	N	383930	500	63 억		416648	N	N	0	N	00	N
95	20230912	110952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5830	-110	5	-1.85	665715230	114369	25.34	5860	5940	5710	7720	4160	5940	5820.53	3.28	0	23435	6246	6092	5906	5752	5566	6170	5830	63	1780	500	4150	10	1	12694512	740	11.28	1.57	12	0.90	517.00	3707.00	8400	20221111	-30.60	4400	20230103	32.50	7400	-21.22	20230309	4400	32.50	20230103	16800	-65.30	20221111	4520	28.98	20230726	2.17	N	383930	500	63 억		416648	N	N	0	N	00	N
96	20230912	100940	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5880	-60	5	-1.01	270653830	46076	10.21	5860	5940	5810	7720	4160	5940	5873.75	3.28	0	7728	6246	6092	5906	5752	5566	6170	5830	63	1780	500	4150	10	1	12694512	746	11.37	1.59	12	0.36	517.00	3707.00	8400	20221111	-30.00	4400	20230103	33.64	7400	-20.54	20230309	4400	33.64	20230103	16800	-65.00	20221111	4520	30.09	20230726	2.17	N	383930	500	63 억		416648	N	N	0	N	00	N
97	20230912	091003	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5900	-40	5	-0.67	66865950	11398	2.53	5860	5940	5810	7720	4160	5940	5864.99	3.28	0	3324	6246	6092	5906	5752	5566	6170	5830	63	1780	500	4150	10	1	12694512	749	11.41	1.59	12	0.09	517.00	3707.00	8400	20221111	-29.76	4400	20230103	34.09	7400	-20.27	20230309	4400	34.09	20230103	16800	-64.88	20221111	4520	30.53	20230726	2.17	N	383930	500	63 억		416648	N	N	0	N	00	N
98	20230911	160944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5940	220	2	3.85	2663902810	449218	230.54	5740	6060	5720	7430	4010	5720	5930.41	3.33	0	-3912	5900	5810	5680	5590	5460	5745	5525	63	1710	500	4000	10	1	12694512	754	11.49	1.60	12	3.54	517.00	3707.00	8400	20221111	-29.29	4400	20230103	35.00	7400	-19.73	20230309	4400	35.00	20230103	16800	-64.64	20221111	4520	31.42	20230726	2.05	N	383930	500	63 억		422103	N	N	0	N	00	N
99	20230911	150945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5920	200	2	3.50	2561520400	431927	221.67	5740	6060	5720	7430	4010	5720	5930.78	3.33	0	-3087	5900	5810	5680	5590	5460	5745	5525	63	1710	500	4000	10	1	12694512	752	11.45	1.60	12	3.40	517.00	3707.00	8400	20221111	-29.52	4400	20230103	34.55	7400	-20.00	20230309	4400	34.55	20230103	16800	-64.76	20221111	4520	30.97	20230726	2.05	N	383930	500	63 억		422103	N	N	0	N	00	N
100	20230911	140955	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5920	200	2	3.50	2167072070	364557	187.09	5740	6060	5720	7430	4010	5720	5944.82	3.33	0	-2277	5900	5810	5680	5590	5460	5745	5525	63	1710	500	4000	10	1	12694512	752	11.45	1.60	12	2.87	517.00	3707.00	8400	20221111	-29.52	4400	20230103	34.55	7400	-20.00	20230309	4400	34.55	20230103	16800	-64.76	20221111	4520	30.97	20230726	2.05	N	383930	500	63 억		422103	N	N	0	N	00	N
101	20230911	130928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5940	220	2	3.85	1885800700	317416	162.90	5740	6060	5720	7430	4010	5720	5941.58	3.33	0	2417	5900	5810	5680	5590	5460	5745	5525	63	1710	500	4000	10	1	12694512	754	11.49	1.60	12	2.50	517.00	3707.00	8400	20221111	-29.29	4400	20230103	35.00	7400	-19.73	20230309	4400	35.00	20230103	16800	-64.64	20221111	4520	31.42	20230726	2.05	N	383930	500	63 억		422103	N	N	0	N	00	N
102	20230911	120945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5940	220	2	3.85	1468820300	248087	127.32	5740	6030	5720	7430	4010	5720	5921.14	3.33	0	-5104	5900	5810	5680	5590	5460	5745	5525	63	1710	500	4000	10	1	12694512	754	11.49	1.60	12	1.95	517.00	3707.00	8400	20221111	-29.29	4400	20230103	35.00	7400	-19.73	20230309	4400	35.00	20230103	16800	-64.64	20221111	4520	31.42	20230726	2.05	N	383930	500	63 억		422103	N	N	0	N	00	N
103	20230911	110926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5930	210	2	3.67	1310452970	221450	113.65	5740	6030	5720	7430	4010	5720	5918.22	3.33	0	-5325	5900	5810	5680	5590	5460	5745	5525	63	1710	500	4000	10	1	12694512	753	11.47	1.60	12	1.74	517.00	3707.00	8400	20221111	-29.40	4400	20230103	34.77	7400	-19.86	20230309	4400	34.77	20230103	16800	-64.70	20221111	4520	31.19	20230726	2.05	N	383930	500	63 억		422103	N	N	0	N	00	N
104	20230911	100928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5870	150	2	2.62	388947590	66738	34.25	5740	5900	5720	7430	4010	5720	5829.10	3.33	0	-12375	5900	5810	5680	5590	5460	5745	5525	63	1710	500	4000	10	1	12694512	745	11.35	1.58	12	0.53	517.00	3707.00	8400	20221111	-30.12	4400	20230103	33.41	7400	-20.68	20230309	4400	33.41	20230103	16800	-65.06	20221111	4520	29.87	20230726	2.05	N	383930	500	63 억		422103	N	N	0	N	00	N
105	20230911	090925	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5820	100	2	1.75	94613360	16326	8.38	5740	5900	5720	7430	4010	5720	5798.56	3.33	0	-7033	5900	5810	5680	5590	5460	5745	5525	63	1710	500	4000	10	1	12694512	739	11.26	1.57	12	0.13	517.00	3707.00	8400	20221111	-30.71	4400	20230103	32.27	7400	-21.35	20230309	4400	32.27	20230103	16800	-65.36	20221111	4520	28.76	20230726	2.05	N	383930	500	63 억		422103	N	N	0	N	00	N
106	20230908	160950	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5720	20	2	0.35	1096157130	193627	25.29	5730	5770	5550	7410	3990	5700	5661.17	3.43	0	-16381	6186	5942	5686	5442	5186	6065	5565	63	1710	500	3990	10	1	12694512	726	11.06	1.54	12	1.53	517.00	3707.00	8400	20221111	-31.90	4400	20230103	30.00	7400	-22.70	20230309	4400	30.00	20230103	16800	-65.95	20221111	4520	26.55	20230726	2.07	N	383930	500	63 억		435731	N	N	0	N	00	N
107	20230908	150951	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5710	10	2	0.18	1073641950	189690	24.77	5730	5770	5550	7410	3990	5700	5659.98	3.43	0	-14970	6186	5942	5686	5442	5186	6065	5565	63	1710	500	3990	10	1	12694512	725	11.04	1.54	12	1.49	517.00	3707.00	8400	20221111	-32.02	4400	20230103	29.77	7400	-22.84	20230309	4400	29.77	20230103	16800	-66.01	20221111	4520	26.33	20230726	2.07	N	383930	500	63 억		435731	N	N	0	N	00	N
108	20230908	140940	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5670	-30	5	-0.53	908674030	160741	20.99	5730	5770	5550	7410	3990	5700	5653.03	3.43	0	-10359	6186	5942	5686	5442	5186	6065	5565	63	1710	500	3990	10	1	12694512	720	10.97	1.53	12	1.27	517.00	3707.00	8400	20221111	-32.50	4400	20230103	28.86	7400	-23.38	20230309	4400	28.86	20230103	16800	-66.25	20221111	4520	25.44	20230726	2.07	N	383930	500	63 억		435731	N	N	0	N	00	N
109	20230908	130949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5710	10	2	0.18	869497010	153839	20.09	5730	5770	5550	7410	3990	5700	5651.99	3.43	0	-11964	6186	5942	5686	5442	5186	6065	5565	63	1710	500	3990	10	1	12694512	725	11.04	1.54	12	1.21	517.00	3707.00	8400	20221111	-32.02	4400	20230103	29.77	7400	-22.84	20230309	4400	29.77	20230103	16800	-66.01	20221111	4520	26.33	20230726	2.07	N	383930	500	63 억		435731	N	N	0	N	00	N
110	20230908	121001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5740	40	2	0.70	781956660	138518	18.09	5730	5750	5550	7410	3990	5700	5645.16	3.43	0	-12453	6186	5942	5686	5442	5186	6065	5565	63	1710	500	3990	10	1	12694512	729	11.10	1.55	12	1.09	517.00	3707.00	8400	20221111	-31.67	4400	20230103	30.45	7400	-22.43	20230309	4400	30.45	20230103	16800	-65.83	20221111	4520	26.99	20230726	2.07	N	383930	500	63 억		435731	N	N	0	N	00	N
111	20230908	110955	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5690	-10	5	-0.18	713156700	126397	16.51	5730	5750	5550	7410	3990	5700	5642.20	3.43	0	-11750	6186	5942	5686	5442	5186	6065	5565	63	1710	500	3990	10	1	12694512	722	11.01	1.53	12	1.00	517.00	3707.00	8400	20221111	-32.26	4400	20230103	29.32	7400	-23.11	20230309	4400	29.32	20230103	16800	-66.13	20221111	4520	25.88	20230726	2.07	N	383930	500	63 억		435731	N	N	0	N	00	N
112	20230908	100948	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5700	0	3	0.00	512384220	91015	11.89	5730	5730	5550	7410	3990	5700	5629.67	3.43	0	-8592	6186	5942	5686	5442	5186	6065	5565	63	1710	500	3990	10	1	12694512	724	11.03	1.54	12	0.72	517.00	3707.00	8400	20221111	-32.14	4400	20230103	29.55	7400	-22.97	20230309	4400	29.55	20230103	16800	-66.07	20221111	4520	26.11	20230726	2.07	N	383930	500	63 억		435731	N	N	0	N	00	N
113	20230908	090955	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5670	-30	5	-0.53	135440100	23937	3.13	5730	5730	5610	7410	3990	5700	5658.19	3.43	0	-249	6186	5942	5686	5442	5186	6065	5565	63	1710	500	3990	10	1	12694512	720	10.97	1.53	12	0.19	517.00	3707.00	8400	20221111	-32.50	4400	20230103	28.86	7400	-23.38	20230309	4400	28.86	20230103	16800	-66.25	20221111	4520	25.44	20230726	2.07	N	383930	500	63 억		435731	N	N	0	N	00	N
114	20230907	160936	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5700	220	2	4.01	4382875610	764276	171.51	5500	5930	5430	7120	3840	5480	5734.88	3.30	0	18482	5906	5692	5426	5212	4946	5800	5320	63	1640	500	3830	10	1	12694512	724	11.03	1.54	12	6.02	517.00	3707.00	8400	20221111	-32.14	4400	20230103	29.55	7400	-22.97	20230309	4400	29.55	20230103	16800	-66.07	20221111	4520	26.11	20230726	2.07	N	383930	500	63 억		419121	N	N	0	N	00	N
115	20230907	150942	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5720	240	2	4.38	4277325200	745770	167.36	5500	5930	5430	7120	3840	5480	5735.57	3.30	0	17594	5906	5692	5426	5212	4946	5800	5320	63	1640	500	3830	10	1	12694512	726	11.06	1.54	12	5.87	517.00	3707.00	8400	20221111	-31.90	4400	20230103	30.00	7400	-22.70	20230309	4400	30.00	20230103	16800	-65.95	20221111	4520	26.55	20230726	2.07	N	383930	500	63 억		419121	N	N	0	N	00	N
116	20230907	140941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5750	270	2	4.93	4084096960	712030	159.79	5500	5930	5430	7120	3840	5480	5735.97	3.30	0	11379	5906	5692	5426	5212	4946	5800	5320	63	1640	500	3830	10	1	12694512	730	11.12	1.55	12	5.61	517.00	3707.00	8400	20221111	-31.55	4400	20230103	30.68	7400	-22.30	20230309	4400	30.68	20230103	16800	-65.77	20221111	4520	27.21	20230726	2.07	N	383930	500	63 억		419121	N	N	0	N	00	N
117	20230907	130935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5720	240	2	4.38	3800543390	662649	148.70	5500	5930	5430	7120	3840	5480	5735.51	3.30	0	15586	5906	5692	5426	5212	4946	5800	5320	63	1640	500	3830	10	1	12694512	726	11.06	1.54	12	5.22	517.00	3707.00	8400	20221111	-31.90	4400	20230103	30.00	7400	-22.70	20230309	4400	30.00	20230103	16800	-65.95	20221111	4520	26.55	20230726	2.07	N	383930	500	63 억		419121	N	N	0	N	00	N
118	20230907	120950	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5740	260	2	4.74	3199497770	557296	125.06	5500	5930	5430	7120	3840	5480	5741.27	3.30	0	-10304	5906	5692	5426	5212	4946	5800	5320	63	1640	500	3830	10	1	12694512	729	11.10	1.55	12	4.39	517.00	3707.00	8400	20221111	-31.67	4400	20230103	30.45	7400	-22.43	20230309	4400	30.45	20230103	16800	-65.83	20221111	4520	26.99	20230726	2.07	N	383930	500	63 억		419121	N	N	0	N	00	N
119	20230907	110938	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5900	420	2	7.66	2396698920	419623	94.17	5500	5920	5430	7120	3840	5480	5711.74	3.30	0	-11231	5906	5692	5426	5212	4946	5800	5320	63	1640	500	3830	10	1	12694512	749	11.41	1.59	12	3.31	517.00	3707.00	8400	20221111	-29.76	4400	20230103	34.09	7400	-20.27	20230309	4400	34.09	20230103	16800	-64.88	20221111	4520	30.53	20230726	2.07	N	383930	500	63 억		419121	N	N	0	N	00	N
120	20230907	100939	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5520	40	2	0.73	536352450	96516	21.66	5500	5670	5430	7120	3840	5480	5557.41	3.30	0	-3832	5906	5692	5426	5212	4946	5800	5320	63	1640	500	3830	10	1	12694512	701	10.68	1.49	12	0.76	517.00	3707.00	8400	20221111	-34.29	4400	20230103	25.45	7400	-25.41	20230309	4400	25.45	20230103	16800	-67.14	20221111	4520	22.12	20230726	2.07	N	383930	500	63 억		419121	N	N	0	N	00	N
121	20230907	090954	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5640	160	2	2.92	221854790	39841	8.94	5500	5640	5430	7120	3840	5480	5569.27	3.30	0	-3517	5906	5692	5426	5212	4946	5800	5320	63	1640	500	3830	10	1	12694512	716	10.91	1.52	12	0.31	517.00	3707.00	8400	20221111	-32.86	4400	20230103	28.18	7400	-23.78	20230309	4400	28.18	20230103	16800	-66.43	20221111	4520	24.78	20230726	2.07	N	383930	500	63 억		419121	N	N	0	N	00	N
122	20230906	160939	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5480	220	2	4.18	2457791190	444716	336.81	5280	5640	5160	6830	3690	5260	5527.04	2.97	0	41494	5536	5397	5181	5042	4826	5467	5112	63	1570	500	3680	10	1	12694512	696	10.60	1.48	12	3.50	517.00	3707.00	8400	20221111	-34.76	4400	20230103	24.55	7400	-25.95	20230309	4400	24.55	20230103	16800	-67.38	20221111	4520	21.24	20230726	2.06	N	383930	500	63 억		377607	N	N	0	N	00	N
123	20230906	150943	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5510	250	2	4.75	2376300730	429914	325.60	5280	5640	5160	6830	3690	5260	5527.68	2.97	0	41660	5536	5397	5181	5042	4826	5467	5112	63	1570	500	3680	10	1	12694512	699	10.66	1.49	12	3.39	517.00	3707.00	8400	20221111	-34.40	4400	20230103	25.23	7400	-25.54	20230309	4400	25.23	20230103	16800	-67.20	20221111	4520	21.90	20230726	2.06	N	383930	500	63 억		377607	N	N	0	N	00	N
124	20230906	140943	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5530	270	2	5.13	2103152930	380796	288.40	5280	5640	5160	6830	3690	5260	5523.37	2.97	0	37633	5536	5397	5181	5042	4826	5467	5112	63	1570	500	3680	10	1	12694512	702	10.70	1.49	12	3.00	517.00	3707.00	8400	20221111	-34.17	4400	20230103	25.68	7400	-25.27	20230309	4400	25.68	20230103	16800	-67.08	20221111	4520	22.35	20230726	2.06	N	383930	500	63 억		377607	N	N	0	N	00	N
125	20230906	130932	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5460	200	2	3.80	1989239220	360070	272.70	5280	5640	5160	6830	3690	5260	5524.94	2.97	0	38215	5536	5397	5181	5042	4826	5467	5112	63	1570	500	3680	10	1	12694512	693	10.56	1.47	12	2.84	517.00	3707.00	8400	20221111	-35.00	4400	20230103	24.09	7400	-26.22	20230309	4400	24.09	20230103	16800	-67.50	20221111	4520	20.80	20230726	2.06	N	383930	500	63 억		377607	N	N	0	N	00	N
126	20230906	120945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5460	200	2	3.80	1856771210	335977	254.46	5280	5640	5160	6830	3690	5260	5526.86	2.97	0	30441	5536	5397	5181	5042	4826	5467	5112	63	1570	500	3680	10	1	12694512	693	10.56	1.47	12	2.65	517.00	3707.00	8400	20221111	-35.00	4400	20230103	24.09	7400	-26.22	20230309	4400	24.09	20230103	16800	-67.50	20221111	4520	20.80	20230726	2.06	N	383930	500	63 억		377607	N	N	0	N	00	N
127	20230906	110952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5540	280	2	5.32	1727997180	312483	236.66	5280	5640	5160	6830	3690	5260	5530.30	2.97	0	29981	5536	5397	5181	5042	4826	5467	5112	63	1570	500	3680	10	1	12694512	703	10.72	1.49	12	2.46	517.00	3707.00	8400	20221111	-34.05	4400	20230103	25.91	7400	-25.14	20230309	4400	25.91	20230103	16800	-67.02	20221111	4520	22.57	20230726	2.06	N	383930	500	63 억		377607	N	N	0	N	00	N
128	20230906	100928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5500	240	2	4.56	1423036750	257551	195.06	5280	5640	5160	6830	3690	5260	5525.75	2.97	0	17062	5536	5397	5181	5042	4826	5467	5112	63	1570	500	3680	10	1	12694512	698	10.64	1.48	12	2.03	517.00	3707.00	8400	20221111	-34.52	4400	20230103	25.00	7400	-25.68	20230309	4400	25.00	20230103	16800	-67.26	20221111	4520	21.68	20230726	2.06	N	383930	500	63 억		377607	N	N	0	N	00	N
129	20230906	090929	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5290	30	2	0.57	55532460	10630	8.05	5280	5300	5160	6830	3690	5260	5222.47	2.97	0	-1402	5536	5397	5181	5042	4826	5467	5112	63	1570	500	3680	10	1	12694512	672	10.23	1.43	12	0.08	517.00	3707.00	8400	20221111	-37.02	4400	20230103	20.23	7400	-28.51	20230309	4400	20.23	20230103	16800	-68.51	20221111	4520	17.04	20230726	2.06	N	383930	500	63 억		377607	N	N	0	N	00	N
130	20230905	160928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5260	250	2	4.99	674928125	131116	157.11	5090	5320	4965	6510	3510	5010	5146.51	2.98	0	-1368	5283	5146	5073	4936	4863	5110	4900	63	1500	500	3500	10	1	12694512	668	10.17	1.42	12	1.03	517.00	3707.00	8400	20221111	-37.38	4400	20230103	19.55	7400	-28.92	20230309	4400	19.55	20230103	16800	-68.69	20221111	4520	16.37	20230726	2.02	N	383930	500	63 억		378657	N	N	0	N	00	N
131	20230905	150944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5230	220	2	4.39	625852255	121782	145.93	5090	5320	4965	6510	3510	5010	5139.12	2.98	0	1651	5283	5146	5073	4936	4863	5110	4900	63	1500	500	3500	10	1	12694512	664	10.12	1.41	12	0.96	517.00	3707.00	8400	20221111	-37.74	4400	20230103	18.86	7400	-29.32	20230309	4400	18.86	20230103	16800	-68.87	20221111	4520	15.71	20230726	2.02	N	383930	500	63 억		378657	N	N	0	N	00	N
132	20230905	140941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5250	240	2	4.79	521597235	101600	121.74	5090	5320	4965	6510	3510	5010	5133.83	2.98	0	-4766	5283	5146	5073	4936	4863	5110	4900	63	1500	500	3500	10	1	12694512	666	10.15	1.42	12	0.80	517.00	3707.00	8400	20221111	-37.50	4400	20230103	19.32	7400	-29.05	20230309	4400	19.32	20230103	16800	-68.75	20221111	4520	16.15	20230726	2.02	N	383930	500	63 억		378657	N	N	0	N	00	N
133	20230905	130923	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5070	60	2	1.20	195043635	38907	46.62	5090	5090	4965	6510	3510	5010	5013.07	2.98	0	-5337	5283	5146	5073	4936	4863	5110	4900	63	1500	500	3500	10	1	12694512	644	9.81	1.37	12	0.31	517.00	3707.00	8400	20221111	-39.64	4400	20230103	15.23	7400	-31.49	20230309	4400	15.23	20230103	16800	-69.82	20221111	4520	12.17	20230726	2.02	N	383930	500	63 억		378657	N	N	0	N	00	N
134	20230905	120924	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5040	30	2	0.60	134608290	26895	32.23	5090	5090	4965	6510	3510	5010	5004.96	2.98	0	-3749	5283	5146	5073	4936	4863	5110	4900	63	1500	500	3500	10	1	12694512	640	9.75	1.36	12	0.21	517.00	3707.00	8400	20221111	-40.00	4400	20230103	14.55	7400	-31.89	20230309	4400	14.55	20230103	16800	-70.00	20221111	4520	11.50	20230726	2.02	N	383930	500	63 억		378657	N	N	0	N	00	N
135	20230905	110931	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5000	-10	5	-0.20	117439370	23492	28.15	5090	5090	4965	6510	3510	5010	4999.12	2.98	0	-2469	5283	5146	5073	4936	4863	5110	4900	63	1500	500	3500	10	1	12694512	635	9.67	1.35	12	0.19	517.00	3707.00	8400	20221111	-40.48	4400	20230103	13.64	7400	-32.43	20230309	4400	13.64	20230103	16800	-70.24	20221111	4520	10.62	20230726	2.02	N	383930	500	63 억		378657	N	N	0	N	00	N
136	20230905	100919	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5040	30	2	0.60	39841350	7929	9.50	5090	5090	4975	6510	3510	5010	5024.76	2.98	0	-3330	5283	5146	5073	4936	4863	5110	4900	63	1500	500	3500	10	1	12694512	640	9.75	1.36	12	0.06	517.00	3707.00	8400	20221111	-40.00	4400	20230103	14.55	7400	-31.89	20230309	4400	14.55	20230103	16800	-70.00	20221111	4520	11.50	20230726	2.02	N	383930	500	63 억		378657	N	N	0	N	00	N
137	20230905	090921	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5030	20	2	0.40	15048570	2985	3.58	5090	5090	5020	6510	3510	5010	5041.40	2.98	0	-720	5283	5146	5073	4936	4863	5110	4900	63	1500	500	3500	10	1	12694512	639	9.73	1.36	12	0.02	517.00	3707.00	8400	20221111	-40.12	4400	20230103	14.32	7400	-32.03	20230309	4400	14.32	20230103	16800	-70.06	20221111	4520	11.28	20230726	2.02	N	383930	500	63 억		378657	N	N	0	N	00	N
138	20230904	160913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5010	-30	5	-0.60	422983360	83154	184.83	5100	5210	5000	6550	3530	5040	5089.03	3.06	0	-9200	5293	5166	5073	4946	4853	5120	4900	63	1510	500	3520	10	1	12694512	636	9.69	1.35	12	0.66	517.00	3707.00	8400	20221111	-40.36	4400	20230103	13.86	7400	-32.30	20230309	4400	13.86	20230103	16800	-70.18	20221111	4520	10.84	20230726	1.99	N	383930	500	63 억		387857	N	N	0	N	00	N
139	20230904	150900	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5040	0	3	0.00	336216250	65837	146.34	5100	5210	5030	6550	3530	5040	5106.80	3.06	0	-3652	5293	5166	5073	4946	4853	5120	4900	63	1510	500	3520	10	1	12694512	640	9.75	1.36	12	0.52	517.00	3707.00	8400	20221111	-40.00	4400	20230103	14.55	7400	-31.89	20230309	4400	14.55	20230103	16800	-70.00	20221111	4520	11.50	20230726	1.99	N	383930	500	63 억		387857	N	N	0	N	00	N
140	20230904	140859	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5050	10	2	0.20	302342660	59121	131.41	5100	5210	5030	6550	3530	5040	5113.96	3.06	0	287	5293	5166	5073	4946	4853	5120	4900	63	1510	500	3520	10	1	12694512	641	9.77	1.36	12	0.47	517.00	3707.00	8400	20221111	-39.88	4400	20230103	14.77	7400	-31.76	20230309	4400	14.77	20230103	16800	-69.94	20221111	4520	11.73	20230726	1.99	N	383930	500	63 억		387857	N	N	0	N	00	N
141	20230904	130913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5060	20	2	0.40	281548990	55004	122.26	5100	5210	5030	6550	3530	5040	5118.70	3.06	0	1621	5293	5166	5073	4946	4853	5120	4900	63	1510	500	3520	10	1	12694512	642	9.79	1.36	12	0.43	517.00	3707.00	8400	20221111	-39.76	4400	20230103	15.00	7400	-31.62	20230309	4400	15.00	20230103	16800	-69.88	20221111	4520	11.95	20230726	1.99	N	383930	500	63 억		387857	N	N	0	N	00	N
142	20230904	120857	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5090	50	2	0.99	270805780	52876	117.53	5100	5210	5050	6550	3530	5040	5121.53	3.06	0	2551	5293	5166	5073	4946	4853	5120	4900	63	1510	500	3520	10	1	12694512	646	9.85	1.37	12	0.42	517.00	3707.00	8400	20221111	-39.40	4400	20230103	15.68	7400	-31.22	20230309	4400	15.68	20230103	16800	-69.70	20221111	4520	12.61	20230726	1.99	N	383930	500	63 억		387857	N	N	0	N	00	N
143	20230904	110840	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5110	70	2	1.39	235443630	45907	102.04	5100	5210	5060	6550	3530	5040	5128.71	3.06	0	2983	5293	5166	5073	4946	4853	5120	4900	63	1510	500	3520	10	1	12694512	649	9.88	1.38	12	0.36	517.00	3707.00	8400	20221111	-39.17	4400	20230103	16.14	7400	-30.95	20230309	4400	16.14	20230103	16800	-69.58	20221111	4520	13.05	20230726	1.99	N	383930	500	63 억		387857	N	N	0	N	00	N
144	20230904	100844	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5110	70	2	1.39	180457670	35124	78.07	5100	5210	5060	6550	3530	5040	5137.73	3.06	0	2296	5293	5166	5073	4946	4853	5120	4900	63	1510	500	3520	10	1	12694512	649	9.88	1.38	12	0.28	517.00	3707.00	8400	20221111	-39.17	4400	20230103	16.14	7400	-30.95	20230309	4400	16.14	20230103	16800	-69.58	20221111	4520	13.05	20230726	1.99	N	383930	500	63 억		387857	N	N	0	N	00	N
145	20230904	090856	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5100	60	2	1.19	52541710	10334	22.97	5100	5110	5060	6550	3530	5040	5084.35	3.06	0	-1429	5293	5166	5073	4946	4853	5120	4900	63	1510	500	3520	10	1	12694512	647	9.86	1.38	12	0.08	517.00	3707.00	8400	20221111	-39.29	4400	20230103	15.91	7400	-31.08	20230309	4400	15.91	20230103	16800	-69.64	20221111	4520	12.83	20230726	1.99	N	383930	500	63 억		387857	N	N	0	N	00	N
146	20230901	160849	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5040	-60	5	-1.18	227630565	44985	62.90	5100	5200	4980	6630	3570	5100	5060.19	3.18	0	-16215	5353	5226	5153	5026	4953	5190	4990	63	1530	500	3570	10	1	12694512	640	9.75	1.36	12	0.35	517.00	3707.00	8400	20221111	-40.00	4400	20230103	14.55	7400	-31.89	20230309	4400	14.55	20230103	16800	-70.00	20221111	4520	11.50	20230726	2.09	N	383930	500	63 억		404069	N	N	0	N	00	N
147	20230901	150903	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5000	-100	5	-1.96	188721220	37248	52.08	5100	5200	4980	6630	3570	5100	5066.61	3.18	0	-10378	5353	5226	5153	5026	4953	5190	4990	63	1530	500	3570	10	1	12694512	635	9.67	1.35	12	0.29	517.00	3707.00	8400	20221111	-40.48	4400	20230103	13.64	7400	-32.43	20230309	4400	13.64	20230103	16800	-70.24	20221111	4520	10.62	20230726	2.09	N	383930	500	63 억		404069	N	N	0	N	00	N
148	20230901	140903	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5050	-50	5	-0.98	118654840	23265	32.53	5100	5200	5030	6630	3570	5100	5100.14	3.18	0	-8025	5353	5226	5153	5026	4953	5190	4990	63	1530	500	3570	10	1	12694512	641	9.77	1.36	12	0.18	517.00	3707.00	8400	20221111	-39.88	4400	20230103	14.77	7400	-31.76	20230309	4400	14.77	20230103	16800	-69.94	20221111	4520	11.73	20230726	2.09	N	383930	500	63 억		404069	N	N	0	N	00	N
149	20230901	130835	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5080	-20	5	-0.39	83573550	16325	22.83	5100	5200	5080	6630	3570	5100	5119.36	3.18	0	-5973	5353	5226	5153	5026	4953	5190	4990	63	1530	500	3570	10	1	12694512	645	9.83	1.37	12	0.13	517.00	3707.00	8400	20221111	-39.52	4400	20230103	15.45	7400	-31.35	20230309	4400	15.45	20230103	16800	-69.76	20221111	4520	12.39	20230726	2.09	N	383930	500	63 억		404069	N	N	0	N	00	N
150	20230901	120847	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	20	2	0.39	78645620	15358	21.47	5100	5200	5080	6630	3570	5100	5120.82	3.18	0	-5571	5353	5226	5153	5026	4953	5190	4990	63	1530	500	3570	10	1	12694512	650	9.90	1.38	12	0.12	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4520	13.27	20230726	2.09	N	383930	500	63 억		404069	N	N	0	N	00	N
151	20230901	110845	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	20	2	0.39	59233110	11563	16.17	5100	5200	5080	6630	3570	5100	5122.64	3.18	0	-2124	5353	5226	5153	5026	4953	5190	4990	63	1530	500	3570	10	1	12694512	650	9.90	1.38	12	0.09	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4520	13.27	20230726	2.09	N	383930	500	63 억		404069	N	N	0	N	00	N
152	20230901	100840	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5110	10	2	0.20	56373010	11006	15.39	5100	5200	5080	6630	3570	5100	5122.03	3.18	0	-1957	5353	5226	5153	5026	4953	5190	4990	63	1530	500	3570	10	1	12694512	649	9.88	1.38	12	0.09	517.00	3707.00	8400	20221111	-39.17	4400	20230103	16.14	7400	-30.95	20230309	4400	16.14	20230103	16800	-69.58	20221111	4520	13.05	20230726	2.09	N	383930	500	63 억		404069	N	N	0	N	00	N
153	20230901	090828	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5140	40	2	0.78	13687710	2683	3.75	5100	5140	5100	6630	3570	5100	5101.64	3.18	0	-69	5353	5226	5153	5026	4953	5190	4990	63	1530	500	3570	10	1	12694512	652	9.94	1.39	12	0.02	517.00	3707.00	8400	20221111	-38.81	4400	20230103	16.82	7400	-30.54	20230309	4400	16.82	20230103	16800	-69.40	20221111	4520	13.72	20230726	2.09	N	383930	500	63 억		404069	N	N	0	N	00	N