KissMeData/261780/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	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	470492150	85693	99.01	5400	5600	5400	7110	3830	5470	5490.44	0.73	0	2251	5743	5606	5503	5366	5263	5555	5315	133	1640	500	4040	10	1	26676162	1465	-21.61	4.35	12	0.32	-254.00	1262.00	7660	20230912	-28.33	4100	20230726	33.90	7660	-28.33	20230912	4100	33.90	20230726	7660	-28.33	20230912	4100	33.90	20230726	1.19	N	261780	500	133 억		195102	N	N	0	N	00	N
3	20230927	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	60	2	1.10	439462800	80040	92.48	5400	5600	5400	7110	3830	5470	5490.54	0.73	0	-1065	5743	5606	5503	5366	5263	5555	5315	133	1640	500	4040	10	1	26676162	1475	-21.77	4.38	12	0.30	-254.00	1262.00	7660	20230912	-27.81	4100	20230726	34.88	7660	-27.81	20230912	4100	34.88	20230726	7660	-27.81	20230912	4100	34.88	20230726	1.19	N	261780	500	133 억		195102	N	N	0	N	00	N
4	20230927	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	10	2	0.18	262275460	48001	55.46	5400	5550	5400	7110	3830	5470	5463.96	0.73	0	2920	5743	5606	5503	5366	5263	5555	5315	133	1640	500	4040	10	1	26676162	1462	-21.57	4.34	12	0.18	-254.00	1262.00	7660	20230912	-28.46	4100	20230726	33.66	7660	-28.46	20230912	4100	33.66	20230726	7660	-28.46	20230912	4100	33.66	20230726	1.19	N	261780	500	133 억		195102	N	N	0	N	00	N
5	20230927	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-20	5	-0.37	226391630	41435	47.87	5400	5550	5400	7110	3830	5470	5463.78	0.73	0	2464	5743	5606	5503	5366	5263	5555	5315	133	1640	500	4040	10	1	26676162	1454	-21.46	4.32	12	0.16	-254.00	1262.00	7660	20230912	-28.85	4100	20230726	32.93	7660	-28.85	20230912	4100	32.93	20230726	7660	-28.85	20230912	4100	32.93	20230726	1.19	N	261780	500	133 억		195102	N	N	0	N	00	N
6	20230927	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-30	5	-0.55	212785020	38932	44.98	5400	5550	5400	7110	3830	5470	5465.56	0.73	0	3367	5743	5606	5503	5366	5263	5555	5315	133	1640	500	4040	10	1	26676162	1451	-21.42	4.31	12	0.15	-254.00	1262.00	7660	20230912	-28.98	4100	20230726	32.68	7660	-28.98	20230912	4100	32.68	20230726	7660	-28.98	20230912	4100	32.68	20230726	1.19	N	261780	500	133 억		195102	N	N	0	N	00	N
7	20230927	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	10	2	0.18	152161060	27761	32.08	5400	5550	5400	7110	3830	5470	5481.11	0.73	0	5969	5743	5606	5503	5366	5263	5555	5315	133	1640	500	4040	10	1	26676162	1462	-21.57	4.34	12	0.10	-254.00	1262.00	7660	20230912	-28.46	4100	20230726	33.66	7660	-28.46	20230912	4100	33.66	20230726	7660	-28.46	20230912	4100	33.66	20230726	1.19	N	261780	500	133 억		195102	N	N	0	N	00	N
8	20230927	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	97197640	17772	20.53	5400	5520	5400	7110	3830	5470	5469.14	0.73	0	3231	5743	5606	5503	5366	5263	5555	5315	133	1640	500	4040	10	1	26676162	1465	-21.61	4.35	12	0.07	-254.00	1262.00	7660	20230912	-28.33	4100	20230726	33.90	7660	-28.33	20230912	4100	33.90	20230726	7660	-28.33	20230912	4100	33.90	20230726	1.19	N	261780	500	133 억		195102	N	N	0	N	00	N
9	20230927	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	0	3	0.00	38076330	6990	8.08	5400	5490	5400	7110	3830	5470	5447.26	0.73	0	390	5743	5606	5503	5366	5263	5555	5315	133	1640	500	4040	10	1	26676162	1459	-21.54	4.33	12	0.03	-254.00	1262.00	7660	20230912	-28.59	4100	20230726	33.41	7660	-28.59	20230912	4100	33.41	20230726	7660	-28.59	20230912	4100	33.41	20230726	1.19	N	261780	500	133 억		195102	N	N	0	N	00	N
10	20230926	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-70	5	-1.26	471175780	86155	62.16	5530	5640	5400	7200	3880	5540	5468.92	0.77	0	-10793	5873	5706	5593	5426	5313	5650	5370	133	1660	500	4090	10	1	26676162	1459	-21.54	4.33	12	0.32	-254.00	1262.00	7660	20230912	-28.59	4100	20230726	33.41	7660	-28.59	20230912	4100	33.41	20230726	7660	-28.59	20230912	4100	33.41	20230726	1.21	N	261780	500	133 억		204151	N	N	0	N	00	N
11	20230926	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-80	5	-1.44	423760900	77461	55.88	5530	5640	5400	7200	3880	5540	5470.64	0.77	0	-11252	5873	5706	5593	5426	5313	5650	5370	133	1660	500	4090	10	1	26676162	1457	-21.50	4.33	12	0.29	-254.00	1262.00	7660	20230912	-28.72	4100	20230726	33.17	7660	-28.72	20230912	4100	33.17	20230726	7660	-28.72	20230912	4100	33.17	20230726	1.21	N	261780	500	133 억		204151	N	N	0	N	00	N
12	20230926	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-80	5	-1.44	311160210	56736	40.93	5530	5640	5430	7200	3880	5540	5484.35	0.77	0	-7498	5873	5706	5593	5426	5313	5650	5370	133	1660	500	4090	10	1	26676162	1457	-21.50	4.33	12	0.21	-254.00	1262.00	7660	20230912	-28.72	4100	20230726	33.17	7660	-28.72	20230912	4100	33.17	20230726	7660	-28.72	20230912	4100	33.17	20230726	1.21	N	261780	500	133 억		204151	N	N	0	N	00	N
13	20230926	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-90	5	-1.62	278987090	50824	36.67	5530	5640	5430	7200	3880	5540	5489.28	0.77	0	-5218	5873	5706	5593	5426	5313	5650	5370	133	1660	500	4090	10	1	26676162	1454	-21.46	4.32	12	0.19	-254.00	1262.00	7660	20230912	-28.85	4100	20230726	32.93	7660	-28.85	20230912	4100	32.93	20230726	7660	-28.85	20230912	4100	32.93	20230726	1.21	N	261780	500	133 억		204151	N	N	0	N	00	N
14	20230926	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-90	5	-1.62	257230010	46837	33.79	5530	5640	5430	7200	3880	5540	5492.03	0.77	0	-3170	5873	5706	5593	5426	5313	5650	5370	133	1660	500	4090	10	1	26676162	1454	-21.46	4.32	12	0.18	-254.00	1262.00	7660	20230912	-28.85	4100	20230726	32.93	7660	-28.85	20230912	4100	32.93	20230726	7660	-28.85	20230912	4100	32.93	20230726	1.21	N	261780	500	133 억		204151	N	N	0	N	00	N
15	20230926	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-40	5	-0.72	158194720	28683	20.69	5530	5640	5440	7200	3880	5540	5515.28	0.77	0	-5712	5873	5706	5593	5426	5313	5650	5370	133	1660	500	4090	10	1	26676162	1467	-21.65	4.36	12	0.11	-254.00	1262.00	7660	20230912	-28.20	4100	20230726	34.15	7660	-28.20	20230912	4100	34.15	20230726	7660	-28.20	20230912	4100	34.15	20230726	1.21	N	261780	500	133 억		204151	N	N	0	N	00	N
16	20230926	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-60	5	-1.08	118676350	21516	15.52	5530	5640	5440	7200	3880	5540	5515.73	0.77	0	-918	5873	5706	5593	5426	5313	5650	5370	133	1660	500	4090	10	1	26676162	1462	-21.57	4.34	12	0.08	-254.00	1262.00	7660	20230912	-28.46	4100	20230726	33.66	7660	-28.46	20230912	4100	33.66	20230726	7660	-28.46	20230912	4100	33.66	20230726	1.21	N	261780	500	133 억		204151	N	N	0	N	00	N
17	20230926	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	30	2	0.54	32389610	5810	4.19	5530	5640	5530	7200	3880	5540	5574.80	0.77	0	-2481	5873	5706	5593	5426	5313	5650	5370	133	1660	500	4090	10	1	26676162	1486	-21.93	4.41	12	0.02	-254.00	1262.00	7660	20230912	-27.28	4100	20230726	35.85	7660	-27.28	20230912	4100	35.85	20230726	7660	-27.28	20230912	4100	35.85	20230726	1.21	N	261780	500	133 억		204151	N	N	0	N	00	N
18	20230925	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-180	5	-3.15	767828050	137985	113.80	5600	5760	5480	7430	4010	5720	5564.59	0.82	0	-13172	5886	5802	5666	5582	5446	5845	5625	133	1710	500	4230	10	1	26676162	1478	-21.81	4.39	12	0.52	-254.00	1262.00	7660	20230912	-27.68	4100	20230726	35.12	7660	-27.68	20230912	4100	35.12	20230726	7660	-27.68	20230912	4100	35.12	20230726	1.24	N	261780	500	133 억		219313	N	N	0	N	00	N
19	20230925	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-170	5	-2.97	697792700	125375	103.40	5600	5760	5480	7430	4010	5720	5565.64	0.82	0	-15011	5886	5802	5666	5582	5446	5845	5625	133	1710	500	4230	10	1	26676162	1481	-21.85	4.40	12	0.47	-254.00	1262.00	7660	20230912	-27.55	4100	20230726	35.37	7660	-27.55	20230912	4100	35.37	20230726	7660	-27.55	20230912	4100	35.37	20230726	1.24	N	261780	500	133 억		219313	N	N	0	N	00	N
20	20230925	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-200	5	-3.50	499010790	89270	73.62	5600	5760	5510	7430	4010	5720	5589.90	0.82	0	-10576	5886	5802	5666	5582	5446	5845	5625	133	1710	500	4230	10	1	26676162	1473	-21.73	4.37	12	0.33	-254.00	1262.00	7660	20230912	-27.94	4100	20230726	34.63	7660	-27.94	20230912	4100	34.63	20230726	7660	-27.94	20230912	4100	34.63	20230726	1.24	N	261780	500	133 억		219313	N	N	0	N	00	N
21	20230925	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-180	5	-3.15	434572630	77617	64.01	5600	5760	5510	7430	4010	5720	5598.94	0.82	0	-7372	5886	5802	5666	5582	5446	5845	5625	133	1710	500	4230	10	1	26676162	1478	-21.81	4.39	12	0.29	-254.00	1262.00	7660	20230912	-27.68	4100	20230726	35.12	7660	-27.68	20230912	4100	35.12	20230726	7660	-27.68	20230912	4100	35.12	20230726	1.24	N	261780	500	133 억		219313	N	N	0	N	00	N
22	20230925	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-150	5	-2.62	368730210	65710	54.19	5600	5760	5530	7430	4010	5720	5611.48	0.82	0	-5560	5886	5802	5666	5582	5446	5845	5625	133	1710	500	4230	10	1	26676162	1486	-21.93	4.41	12	0.25	-254.00	1262.00	7660	20230912	-27.28	4100	20230726	35.85	7660	-27.28	20230912	4100	35.85	20230726	7660	-27.28	20230912	4100	35.85	20230726	1.24	N	261780	500	133 억		219313	N	N	0	N	00	N
23	20230925	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-120	5	-2.10	308481800	54853	45.24	5600	5760	5540	7430	4010	5720	5623.79	0.82	0	-6465	5886	5802	5666	5582	5446	5845	5625	133	1710	500	4230	10	1	26676162	1494	-22.05	4.44	12	0.21	-254.00	1262.00	7660	20230912	-26.89	4100	20230726	36.59	7660	-26.89	20230912	4100	36.59	20230726	7660	-26.89	20230912	4100	36.59	20230726	1.24	N	261780	500	133 억		219313	N	N	0	N	00	N
24	20230925	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-120	5	-2.10	218599550	38722	31.94	5600	5760	5600	7430	4010	5720	5645.36	0.82	0	-5450	5886	5802	5666	5582	5446	5845	5625	133	1710	500	4230	10	1	26676162	1494	-22.05	4.44	12	0.15	-254.00	1262.00	7660	20230912	-26.89	4100	20230726	36.59	7660	-26.89	20230912	4100	36.59	20230726	7660	-26.89	20230912	4100	36.59	20230726	1.24	N	261780	500	133 억		219313	N	N	0	N	00	N
25	20230925	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-30	5	-0.52	67600650	12001	9.90	5600	5760	5600	7430	4010	5720	5632.92	0.82	0	1005	5886	5802	5666	5582	5446	5845	5625	133	1710	500	4230	10	1	26676162	1518	-22.40	4.51	12	0.04	-254.00	1262.00	7660	20230912	-25.72	4100	20230726	38.78	7660	-25.72	20230912	4100	38.78	20230726	7660	-25.72	20230912	4100	38.78	20230726	1.24	N	261780	500	133 억		219313	N	N	0	N	00	N
26	20230922	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	120	2	2.14	683454680	120820	53.53	5530	5750	5530	7280	3920	5600	5656.18	0.77	0	12405	6080	5840	5720	5480	5360	5780	5420	133	1680	500	4140	10	1	26676162	1526	-22.52	4.53	12	0.45	-254.00	1262.00	7660	20230912	-25.33	4100	20230726	39.51	7660	-25.33	20230912	4100	39.51	20230726	7660	-25.33	20230912	4100	39.51	20230726	1.26	N	261780	500	133 억		206226	N	N	0	N	00	N
27	20230922	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	60	2	1.07	650410870	115021	50.96	5530	5750	5530	7280	3920	5600	5654.71	0.77	0	12214	6080	5840	5720	5480	5360	5780	5420	133	1680	500	4140	10	1	26676162	1510	-22.28	4.48	12	0.43	-254.00	1262.00	7660	20230912	-26.11	4100	20230726	38.05	7660	-26.11	20230912	4100	38.05	20230726	7660	-26.11	20230912	4100	38.05	20230726	1.26	N	261780	500	133 억		206226	N	N	0	N	00	N
28	20230922	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	60	2	1.07	558930730	98744	43.75	5530	5750	5530	7280	3920	5600	5660.40	0.77	0	11540	6080	5840	5720	5480	5360	5780	5420	133	1680	500	4140	10	1	26676162	1510	-22.28	4.48	12	0.37	-254.00	1262.00	7660	20230912	-26.11	4100	20230726	38.05	7660	-26.11	20230912	4100	38.05	20230726	7660	-26.11	20230912	4100	38.05	20230726	1.26	N	261780	500	133 억		206226	N	N	0	N	00	N
29	20230922	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	30	2	0.54	482428380	85161	37.73	5530	5750	5530	7280	3920	5600	5664.90	0.77	0	7663	6080	5840	5720	5480	5360	5780	5420	133	1680	500	4140	10	1	26676162	1502	-22.17	4.46	12	0.32	-254.00	1262.00	7660	20230912	-26.50	4100	20230726	37.32	7660	-26.50	20230912	4100	37.32	20230726	7660	-26.50	20230912	4100	37.32	20230726	1.26	N	261780	500	133 억		206226	N	N	0	N	00	N
30	20230922	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	80	2	1.43	420529400	74217	32.88	5530	5750	5530	7280	3920	5600	5666.21	0.77	0	10704	6080	5840	5720	5480	5360	5780	5420	133	1680	500	4140	10	1	26676162	1515	-22.36	4.50	12	0.28	-254.00	1262.00	7660	20230912	-25.85	4100	20230726	38.54	7660	-25.85	20230912	4100	38.54	20230726	7660	-25.85	20230912	4100	38.54	20230726	1.26	N	261780	500	133 억		206226	N	N	0	N	00	N
31	20230922	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	120	2	2.14	350955280	61995	27.47	5530	5750	5530	7280	3920	5600	5661.03	0.77	0	4971	6080	5840	5720	5480	5360	5780	5420	133	1680	500	4140	10	1	26676162	1526	-22.52	4.53	12	0.23	-254.00	1262.00	7660	20230912	-25.33	4100	20230726	39.51	7660	-25.33	20230912	4100	39.51	20230726	7660	-25.33	20230912	4100	39.51	20230726	1.26	N	261780	500	133 억		206226	N	N	0	N	00	N
32	20230922	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	40	2	0.71	239807610	42503	18.83	5530	5750	5530	7280	3920	5600	5642.13	0.77	0	772	6080	5840	5720	5480	5360	5780	5420	133	1680	500	4140	10	1	26676162	1505	-22.20	4.47	12	0.16	-254.00	1262.00	7660	20230912	-26.37	4100	20230726	37.56	7660	-26.37	20230912	4100	37.56	20230726	7660	-26.37	20230912	4100	37.56	20230726	1.26	N	261780	500	133 억		206226	N	N	0	N	00	N
33	20230922	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	30	2	0.54	73694240	13233	5.86	5530	5680	5530	7280	3920	5600	5568.97	0.77	0	5532	6080	5840	5720	5480	5360	5780	5420	133	1680	500	4140	10	1	26676162	1502	-22.17	4.46	12	0.05	-254.00	1262.00	7660	20230912	-26.50	4100	20230726	37.32	7660	-26.50	20230912	4100	37.32	20230726	7660	-26.50	20230912	4100	37.32	20230726	1.26	N	261780	500	133 억		206226	N	N	0	N	00	N
34	20230921	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-280	5	-4.76	1279361020	223786	145.33	5950	5960	5600	7640	4120	5880	5717.16	0.74	0	7432	6153	6016	5863	5726	5573	5940	5650	133	1760	500	4350	10	1	26676162	1494	-22.05	4.44	12	0.84	-254.00	1262.00	7660	20230912	-26.89	4100	20230726	36.59	7660	-26.89	20230912	4100	36.59	20230726	7660	-26.89	20230912	4100	36.59	20230726	1.24	N	261780	500	133 억		196097	N	N	0	N	00	N
35	20230921	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-180	5	-3.06	1153522670	201419	130.81	5950	5960	5600	7640	4120	5880	5726.98	0.74	0	-689	6153	6016	5863	5726	5573	5940	5650	133	1760	500	4350	10	1	26676162	1521	-22.44	4.52	12	0.76	-254.00	1262.00	7660	20230912	-25.59	4100	20230726	39.02	7660	-25.59	20230912	4100	39.02	20230726	7660	-25.59	20230912	4100	39.02	20230726	1.24	N	261780	500	133 억		196097	N	N	0	N	00	N
36	20230921	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-180	5	-3.06	1085353210	189419	123.01	5950	5960	5600	7640	4120	5880	5729.90	0.74	0	-899	6153	6016	5863	5726	5573	5940	5650	133	1760	500	4350	10	1	26676162	1521	-22.44	4.52	12	0.71	-254.00	1262.00	7660	20230912	-25.59	4100	20230726	39.02	7660	-25.59	20230912	4100	39.02	20230726	7660	-25.59	20230912	4100	39.02	20230726	1.24	N	261780	500	133 억		196097	N	N	0	N	00	N
37	20230921	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-230	5	-3.91	1017020400	177419	115.22	5950	5960	5600	7640	4120	5880	5732.30	0.74	0	-7756	6153	6016	5863	5726	5573	5940	5650	133	1760	500	4350	10	1	26676162	1507	-22.24	4.48	12	0.67	-254.00	1262.00	7660	20230912	-26.24	4100	20230726	37.80	7660	-26.24	20230912	4100	37.80	20230726	7660	-26.24	20230912	4100	37.80	20230726	1.24	N	261780	500	133 억		196097	N	N	0	N	00	N
38	20230921	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-150	5	-2.55	912742130	159168	103.37	5950	5960	5600	7640	4120	5880	5734.45	0.74	0	-12045	6153	6016	5863	5726	5573	5940	5650	133	1760	500	4350	10	1	26676162	1529	-22.56	4.54	12	0.60	-254.00	1262.00	7660	20230912	-25.20	4100	20230726	39.76	7660	-25.20	20230912	4100	39.76	20230726	7660	-25.20	20230912	4100	39.76	20230726	1.24	N	261780	500	133 억		196097	N	N	0	N	00	N
39	20230921	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-230	5	-3.91	812901780	141718	92.03	5950	5960	5600	7640	4120	5880	5736.05	0.74	0	-17887	6153	6016	5863	5726	5573	5940	5650	133	1760	500	4350	10	1	26676162	1507	-22.24	4.48	12	0.53	-254.00	1262.00	7660	20230912	-26.24	4100	20230726	37.80	7660	-26.24	20230912	4100	37.80	20230726	7660	-26.24	20230912	4100	37.80	20230726	1.24	N	261780	500	133 억		196097	N	N	0	N	00	N
40	20230921	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-130	5	-2.21	327315740	56220	36.51	5950	5960	5750	7640	4120	5880	5822.05	0.74	0	-24830	6153	6016	5863	5726	5573	5940	5650	133	1760	500	4350	10	1	26676162	1534	-22.64	4.56	12	0.21	-254.00	1262.00	7660	20230912	-24.93	4100	20230726	40.24	7660	-24.93	20230912	4100	40.24	20230726	7660	-24.93	20230912	4100	40.24	20230726	1.24	N	261780	500	133 억		196097	N	N	0	N	00	N
41	20230921	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-70	5	-1.19	117887320	20037	13.01	5950	5960	5780	7640	4120	5880	5883.48	0.74	0	-12072	6153	6016	5863	5726	5573	5940	5650	133	1760	500	4350	10	1	26676162	1550	-22.87	4.60	12	0.08	-254.00	1262.00	7660	20230912	-24.15	4100	20230726	41.71	7660	-24.15	20230912	4100	41.71	20230726	7660	-24.15	20230912	4100	41.71	20230726	1.24	N	261780	500	133 억		196097	N	N	0	N	00	N
42	20230920	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-10	5	-0.17	885662770	152086	69.93	5920	6000	5710	7650	4130	5890	5823.42	0.67	0	17421	6136	6012	5926	5802	5716	5970	5760	133	1760	500	4350	10	1	26676162	1569	-23.15	4.66	12	0.57	-254.00	1262.00	7660	20230912	-23.24	4100	20230726	43.41	7660	-23.24	20230912	4100	43.41	20230726	7660	-23.24	20230912	4100	43.41	20230726	1.22	N	261780	500	133 억		178486	N	N	0	N	00	N
43	20230920	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-60	5	-1.02	836638240	143719	66.08	5920	6000	5710	7650	4130	5890	5821.35	0.67	0	14822	6136	6012	5926	5802	5716	5970	5760	133	1760	500	4350	10	1	26676162	1555	-22.95	4.62	12	0.54	-254.00	1262.00	7660	20230912	-23.89	4100	20230726	42.20	7660	-23.89	20230912	4100	42.20	20230726	7660	-23.89	20230912	4100	42.20	20230726	1.22	N	261780	500	133 억		178486	N	N	0	N	00	N
44	20230920	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-80	5	-1.36	709757640	121845	56.02	5920	6000	5710	7650	4130	5890	5825.09	0.67	0	4719	6136	6012	5926	5802	5716	5970	5760	133	1760	500	4350	10	1	26676162	1550	-22.87	4.60	12	0.46	-254.00	1262.00	7660	20230912	-24.15	4100	20230726	41.71	7660	-24.15	20230912	4100	41.71	20230726	7660	-24.15	20230912	4100	41.71	20230726	1.22	N	261780	500	133 억		178486	N	N	0	N	00	N
45	20230920	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-60	5	-1.02	688425320	118171	54.33	5920	6000	5710	7650	4130	5890	5825.67	0.67	0	4717	6136	6012	5926	5802	5716	5970	5760	133	1760	500	4350	10	1	26676162	1555	-22.95	4.62	12	0.44	-254.00	1262.00	7660	20230912	-23.89	4100	20230726	42.20	7660	-23.89	20230912	4100	42.20	20230726	7660	-23.89	20230912	4100	42.20	20230726	1.22	N	261780	500	133 억		178486	N	N	0	N	00	N
46	20230920	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-20	5	-0.34	628111180	107797	49.56	5920	6000	5710	7650	4130	5890	5826.80	0.67	0	4055	6136	6012	5926	5802	5716	5970	5760	133	1760	500	4350	10	1	26676162	1566	-23.11	4.65	12	0.40	-254.00	1262.00	7660	20230912	-23.37	4100	20230726	43.17	7660	-23.37	20230912	4100	43.17	20230726	7660	-23.37	20230912	4100	43.17	20230726	1.22	N	261780	500	133 억		178486	N	N	0	N	00	N
47	20230920	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-20	5	-0.34	579670190	99486	45.74	5920	6000	5710	7650	4130	5890	5826.65	0.67	0	-339	6136	6012	5926	5802	5716	5970	5760	133	1760	500	4350	10	1	26676162	1566	-23.11	4.65	12	0.37	-254.00	1262.00	7660	20230912	-23.37	4100	20230726	43.17	7660	-23.37	20230912	4100	43.17	20230726	7660	-23.37	20230912	4100	43.17	20230726	1.22	N	261780	500	133 억		178486	N	N	0	N	00	N
48	20230920	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-90	5	-1.53	421440450	72297	33.24	5920	6000	5710	7650	4130	5890	5829.29	0.67	0	-12144	6136	6012	5926	5802	5716	5970	5760	133	1760	500	4350	10	1	26676162	1547	-22.83	4.60	12	0.27	-254.00	1262.00	7660	20230912	-24.28	4100	20230726	41.46	7660	-24.28	20230912	4100	41.46	20230726	7660	-24.28	20230912	4100	41.46	20230726	1.22	N	261780	500	133 억		178486	N	N	0	N	00	N
49	20230920	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	70	2	1.19	60405560	10155	4.67	5920	6000	5870	7650	4130	5890	5948.36	0.67	0	-3168	6136	6012	5926	5802	5716	5970	5760	133	1760	500	4350	10	1	26676162	1590	-23.46	4.72	12	0.04	-254.00	1262.00	7660	20230912	-22.19	4100	20230726	45.37	7660	-22.19	20230912	4100	45.37	20230726	7660	-22.19	20230912	4100	45.37	20230726	1.22	N	261780	500	133 억		178486	N	N	0	N	00	N
50	20230919	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-110	5	-1.83	1283044500	216657	93.50	6000	6050	5840	7800	4200	6000	5922.08	0.50	0	44240	6346	6172	6076	5902	5806	6125	5855	133	1800	500	4440	10	1	26676162	1571	-23.19	4.67	12	0.81	-254.00	1262.00	7660	20230912	-23.11	4100	20230726	43.66	7660	-23.11	20230912	4100	43.66	20230726	7660	-23.11	20230912	4100	43.66	20230726	1.39	N	261780	500	133 억		134246	N	N	0	N	00	N
51	20230919	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	1258482760	212497	91.71	6000	6050	5840	7800	4200	6000	5922.36	0.50	0	43873	6346	6172	6076	5902	5806	6125	5855	133	1800	500	4440	10	1	26676162	1587	-23.43	4.71	12	0.80	-254.00	1262.00	7660	20230912	-22.32	4100	20230726	45.12	7660	-22.32	20230912	4100	45.12	20230726	7660	-22.32	20230912	4100	45.12	20230726	1.39	N	261780	500	133 억		134246	N	N	0	N	00	N
52	20230919	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-100	5	-1.67	998164450	168198	72.59	6000	6050	5870	7800	4200	6000	5934.46	0.50	0	34942	6346	6172	6076	5902	5806	6125	5855	133	1800	500	4440	10	1	26676162	1574	-23.23	4.68	12	0.63	-254.00	1262.00	7660	20230912	-22.98	4100	20230726	43.90	7660	-22.98	20230912	4100	43.90	20230726	7660	-22.98	20230912	4100	43.90	20230726	1.39	N	261780	500	133 억		134246	N	N	0	N	00	N
53	20230919	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-100	5	-1.67	901222420	151788	65.51	6000	6050	5870	7800	4200	6000	5937.38	0.50	0	38925	6346	6172	6076	5902	5806	6125	5855	133	1800	500	4440	10	1	26676162	1574	-23.23	4.68	12	0.57	-254.00	1262.00	7660	20230912	-22.98	4100	20230726	43.90	7660	-22.98	20230912	4100	43.90	20230726	7660	-22.98	20230912	4100	43.90	20230726	1.39	N	261780	500	133 억		134246	N	N	0	N	00	N
54	20230919	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-60	5	-1.00	777747360	130919	56.50	6000	6050	5870	7800	4200	6000	5940.68	0.50	0	37763	6346	6172	6076	5902	5806	6125	5855	133	1800	500	4440	10	1	26676162	1585	-23.39	4.71	12	0.49	-254.00	1262.00	7660	20230912	-22.45	4100	20230726	44.88	7660	-22.45	20230912	4100	44.88	20230726	7660	-22.45	20230912	4100	44.88	20230726	1.39	N	261780	500	133 억		134246	N	N	0	N	00	N
55	20230919	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	681366470	114797	49.54	6000	6050	5870	7800	4200	6000	5935.40	0.50	0	42866	6346	6172	6076	5902	5806	6125	5855	133	1800	500	4440	10	1	26676162	1606	-23.70	4.77	12	0.43	-254.00	1262.00	7660	20230912	-21.41	4100	20230726	46.83	7660	-21.41	20230912	4100	46.83	20230726	7660	-21.41	20230912	4100	46.83	20230726	1.39	N	261780	500	133 억		134246	N	N	0	N	00	N
56	20230919	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-60	5	-1.00	563979290	95170	41.07	6000	6050	5870	7800	4200	6000	5926.02	0.50	0	34417	6346	6172	6076	5902	5806	6125	5855	133	1800	500	4440	10	1	26676162	1585	-23.39	4.71	12	0.36	-254.00	1262.00	7660	20230912	-22.45	4100	20230726	44.88	7660	-22.45	20230912	4100	44.88	20230726	7660	-22.45	20230912	4100	44.88	20230726	1.39	N	261780	500	133 억		134246	N	N	0	N	00	N
57	20230919	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	125656500	21111	9.11	6000	6050	5880	7800	4200	6000	5952.18	0.50	0	1708	6346	6172	6076	5902	5806	6125	5855	133	1800	500	4440	10	1	26676162	1603	-23.66	4.76	12	0.08	-254.00	1262.00	7660	20230912	-21.54	4100	20230726	46.59	7660	-21.54	20230912	4100	46.59	20230726	7660	-21.54	20230912	4100	46.59	20230726	1.39	N	261780	500	133 억		134246	N	N	0	N	00	N
58	20230918	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-80	5	-1.32	1406664290	230820	67.12	6170	6250	5980	7900	4260	6080	6094.36	0.55	0	-10965	6533	6306	6193	5966	5853	6250	5910	133	1820	500	4490	10	1	26676162	1601	-23.62	4.75	12	0.87	-254.00	1262.00	7660	20230912	-21.67	4100	20230726	46.34	7660	-21.67	20230912	4100	46.34	20230726	7660	-21.67	20230912	4100	46.34	20230726	1.32	N	261780	500	133 억		146202	N	N	0	N	00	N
59	20230918	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-70	5	-1.15	1259884200	206333	60.00	6170	6250	5980	7900	4260	6080	6106.07	0.55	0	-17253	6533	6306	6193	5966	5853	6250	5910	133	1820	500	4490	10	1	26676162	1603	-23.66	4.76	12	0.77	-254.00	1262.00	7660	20230912	-21.54	4100	20230726	46.59	7660	-21.54	20230912	4100	46.59	20230726	7660	-21.54	20230912	4100	46.59	20230726	1.32	N	261780	500	133 억		146202	N	N	0	N	00	N
60	20230918	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-10	5	-0.16	989610900	161468	46.96	6170	6250	6050	7900	4260	6080	6128.84	0.55	0	-14348	6533	6306	6193	5966	5853	6250	5910	133	1820	500	4490	10	1	26676162	1619	-23.90	4.81	12	0.61	-254.00	1262.00	7660	20230912	-20.76	4100	20230726	48.05	7660	-20.76	20230912	4100	48.05	20230726	7660	-20.76	20230912	4100	48.05	20230726	1.32	N	261780	500	133 억		146202	N	N	0	N	00	N
61	20230918	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	30	2	0.49	870731410	141913	41.27	6170	6250	6050	7900	4260	6080	6135.67	0.55	0	-3156	6533	6306	6193	5966	5853	6250	5910	133	1820	500	4490	10	1	26676162	1630	-24.06	4.84	12	0.53	-254.00	1262.00	7660	20230912	-20.23	4100	20230726	49.02	7660	-20.23	20230912	4100	49.02	20230726	7660	-20.23	20230912	4100	49.02	20230726	1.32	N	261780	500	133 억		146202	N	N	0	N	00	N
62	20230918	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	30	2	0.49	805481800	131228	38.16	6170	6250	6050	7900	4260	6080	6138.04	0.55	0	4356	6533	6306	6193	5966	5853	6250	5910	133	1820	500	4490	10	1	26676162	1630	-24.06	4.84	12	0.49	-254.00	1262.00	7660	20230912	-20.23	4100	20230726	49.02	7660	-20.23	20230912	4100	49.02	20230726	7660	-20.23	20230912	4100	49.02	20230726	1.32	N	261780	500	133 억		146202	N	N	0	N	00	N
63	20230918	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	60	2	0.99	751610550	122392	35.59	6170	6250	6050	7900	4260	6080	6141.02	0.55	0	6704	6533	6306	6193	5966	5853	6250	5910	133	1820	500	4490	10	1	26676162	1638	-24.17	4.87	12	0.46	-254.00	1262.00	7660	20230912	-19.84	4100	20230726	49.76	7660	-19.84	20230912	4100	49.76	20230726	7660	-19.84	20230912	4100	49.76	20230726	1.32	N	261780	500	133 억		146202	N	N	0	N	00	N
64	20230918	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	150	2	2.47	639407770	104154	30.29	6170	6230	6050	7900	4260	6080	6139.07	0.55	0	9450	6533	6306	6193	5966	5853	6250	5910	133	1820	500	4490	10	1	26676162	1662	-24.53	4.94	12	0.39	-254.00	1262.00	7660	20230912	-18.67	4100	20230726	51.95	7660	-18.67	20230912	4100	51.95	20230726	7660	-18.67	20230912	4100	51.95	20230726	1.32	N	261780	500	133 억		146202	N	N	0	N	00	N
65	20230918	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	10	2	0.16	134629260	22043	6.41	6170	6170	6070	7900	4260	6080	6107.59	0.55	0	-230	6533	6306	6193	5966	5853	6250	5910	133	1820	500	4490	10	1	26676162	1625	-23.98	4.83	12	0.08	-254.00	1262.00	7660	20230912	-20.50	4100	20230726	48.54	7660	-20.50	20230912	4100	48.54	20230726	7660	-20.50	20230912	4100	48.54	20230726	1.32	N	261780	500	133 억		146202	N	N	0	N	00	N
66	20230915	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-260	5	-4.10	2103893620	338746	70.81	6290	6420	6080	8240	4440	6340	6211.17	0.57	0	-1741	6960	6650	6470	6160	5980	6560	6070	133	1900	500	4690	10	1	26676162	1622	-23.94	4.82	12	1.27	-254.00	1262.00	7660	20230912	-20.63	4100	20230726	48.29	7660	-20.63	20230912	4100	48.29	20230726	7660	-20.63	20230912	4100	48.29	20230726	1.36	N	261780	500	133 억		153206	N	N	0	N	00	N
67	20230915	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-220	5	-3.47	2012830820	323819	67.69	6290	6420	6100	8240	4440	6340	6215.91	0.57	0	-2653	6960	6650	6470	6160	5980	6560	6070	133	1900	500	4690	10	1	26676162	1633	-24.09	4.85	12	1.21	-254.00	1262.00	7660	20230912	-20.10	4100	20230726	49.27	7660	-20.10	20230912	4100	49.27	20230726	7660	-20.10	20230912	4100	49.27	20230726	1.36	N	261780	500	133 억		153206	N	N	0	N	00	N
68	20230915	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-190	5	-3.00	1819807830	292223	61.08	6290	6420	6100	8240	4440	6340	6227.46	0.57	0	-967	6960	6650	6470	6160	5980	6560	6070	133	1900	500	4690	10	1	26676162	1641	-24.21	4.87	12	1.10	-254.00	1262.00	7660	20230912	-19.71	4100	20230726	50.00	7660	-19.71	20230912	4100	50.00	20230726	7660	-19.71	20230912	4100	50.00	20230726	1.36	N	261780	500	133 억		153206	N	N	0	N	00	N
69	20230915	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-230	5	-3.63	1658476630	265936	55.59	6290	6420	6100	8240	4440	6340	6236.38	0.57	0	-735	6960	6650	6470	6160	5980	6560	6070	133	1900	500	4690	10	1	26676162	1630	-24.06	4.84	12	1.00	-254.00	1262.00	7660	20230912	-20.23	4100	20230726	49.02	7660	-20.23	20230912	4100	49.02	20230726	7660	-20.23	20230912	4100	49.02	20230726	1.36	N	261780	500	133 억		153206	N	N	0	N	00	N
70	20230915	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-180	5	-2.84	1330537690	212426	44.40	6290	6420	6140	8240	4440	6340	6263.54	0.57	0	2345	6960	6650	6470	6160	5980	6560	6070	133	1900	500	4690	10	1	26676162	1643	-24.25	4.88	12	0.80	-254.00	1262.00	7660	20230912	-19.58	4100	20230726	50.24	7660	-19.58	20230912	4100	50.24	20230726	7660	-19.58	20230912	4100	50.24	20230726	1.36	N	261780	500	133 억		153206	N	N	0	N	00	N
71	20230915	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-130	5	-2.05	1111245360	176914	36.98	6290	6420	6160	8240	4440	6340	6281.27	0.57	0	-663	6960	6650	6470	6160	5980	6560	6070	133	1900	500	4690	10	1	26676162	1657	-24.45	4.92	12	0.66	-254.00	1262.00	7660	20230912	-18.93	4100	20230726	51.46	7660	-18.93	20230912	4100	51.46	20230726	7660	-18.93	20230912	4100	51.46	20230726	1.36	N	261780	500	133 억		153206	N	N	0	N	00	N
72	20230915	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-90	5	-1.42	633863440	100176	20.94	6290	6420	6240	8240	4440	6340	6327.50	0.57	0	-11774	6960	6650	6470	6160	5980	6560	6070	133	1900	500	4690	10	1	26676162	1667	-24.61	4.95	12	0.38	-254.00	1262.00	7660	20230912	-18.41	4100	20230726	52.44	7660	-18.41	20230912	4100	52.44	20230726	7660	-18.41	20230912	4100	52.44	20230726	1.36	N	261780	500	133 억		153206	N	N	0	N	00	N
73	20230915	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	10	2	0.16	124238770	19572	4.09	6290	6420	6290	8240	4440	6340	6347.78	0.57	0	1008	6960	6650	6470	6160	5980	6560	6070	133	1900	500	4690	10	1	26676162	1694	-25.00	5.03	12	0.07	-254.00	1262.00	7660	20230912	-17.10	4100	20230726	54.88	7660	-17.10	20230912	4100	54.88	20230726	7660	-17.10	20230912	4100	54.88	20230726	1.36	N	261780	500	133 억		153206	N	N	0	N	00	N
74	20230914	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-210	5	-3.21	3055977360	473199	66.50	6550	6780	6290	8510	4590	6550	6458.59	0.69	0	-31630	7090	6820	6520	6250	5950	6955	6385	133	1960	500	4840	10	1	26676162	1691	-24.96	5.02	12	1.77	-254.00	1262.00	7660	20230912	-17.23	4100	20230726	54.63	7660	-17.23	20230912	4100	54.63	20230726	7660	-17.23	20230912	4100	54.63	20230726	1.31	N	261780	500	133 억		183947	N	N	0	N	00	N
75	20230914	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-210	5	-3.21	2845231110	439864	61.82	6550	6780	6320	8510	4590	6550	6468.42	0.69	0	-36813	7090	6820	6520	6250	5950	6955	6385	133	1960	500	4840	10	1	26676162	1691	-24.96	5.02	12	1.65	-254.00	1262.00	7660	20230912	-17.23	4100	20230726	54.63	7660	-17.23	20230912	4100	54.63	20230726	7660	-17.23	20230912	4100	54.63	20230726	1.31	N	261780	500	133 억		183947	N	N	0	N	00	N
76	20230914	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-160	5	-2.44	2512813840	387599	54.47	6550	6780	6350	8510	4590	6550	6483.02	0.69	0	-31066	7090	6820	6520	6250	5950	6955	6385	133	1960	500	4840	10	1	26676162	1705	-25.16	5.06	12	1.45	-254.00	1262.00	7660	20230912	-16.58	4100	20230726	55.85	7660	-16.58	20230912	4100	55.85	20230726	7660	-16.58	20230912	4100	55.85	20230726	1.31	N	261780	500	133 억		183947	N	N	0	N	00	N
77	20230914	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-60	5	-0.92	2184955720	336422	47.28	6550	6780	6350	8510	4590	6550	6494.68	0.69	0	-28841	7090	6820	6520	6250	5950	6955	6385	133	1960	500	4840	10	1	26676162	1731	-25.55	5.14	12	1.26	-254.00	1262.00	7660	20230912	-15.27	4100	20230726	58.29	7660	-15.27	20230912	4100	58.29	20230726	7660	-15.27	20230912	4100	58.29	20230726	1.31	N	261780	500	133 억		183947	N	N	0	N	00	N
78	20230914	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-110	5	-1.68	2035070920	313216	44.02	6550	6780	6350	8510	4590	6550	6497.33	0.69	0	-28307	7090	6820	6520	6250	5950	6955	6385	133	1960	500	4840	10	1	26676162	1718	-25.35	5.10	12	1.17	-254.00	1262.00	7660	20230912	-15.93	4100	20230726	57.07	7660	-15.93	20230912	4100	57.07	20230726	7660	-15.93	20230912	4100	57.07	20230726	1.31	N	261780	500	133 억		183947	N	N	0	N	00	N
79	20230914	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-110	5	-1.68	1908439840	293460	41.24	6550	6780	6350	8510	4590	6550	6503.23	0.69	0	-28791	7090	6820	6520	6250	5950	6955	6385	133	1960	500	4840	10	1	26676162	1718	-25.35	5.10	12	1.10	-254.00	1262.00	7660	20230912	-15.93	4100	20230726	57.07	7660	-15.93	20230912	4100	57.07	20230726	7660	-15.93	20230912	4100	57.07	20230726	1.31	N	261780	500	133 억		183947	N	N	0	N	00	N
80	20230914	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-120	5	-1.83	1361965670	208203	29.26	6550	6780	6400	8510	4590	6550	6541.53	0.69	0	-32466	7090	6820	6520	6250	5950	6955	6385	133	1960	500	4840	10	1	26676162	1715	-25.31	5.10	12	0.78	-254.00	1262.00	7660	20230912	-16.06	4100	20230726	56.83	7660	-16.06	20230912	4100	56.83	20230726	7660	-16.06	20230912	4100	56.83	20230726	1.31	N	261780	500	133 억		183947	N	N	0	N	00	N
81	20230914	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-60	5	-0.92	400990030	60691	8.53	6550	6780	6470	8510	4590	6550	6607.13	0.69	0	-13006	7090	6820	6520	6250	5950	6955	6385	133	1960	500	4840	10	1	26676162	1731	-25.55	5.14	12	0.23	-254.00	1262.00	7660	20230912	-15.27	4100	20230726	58.29	7660	-15.27	20230912	4100	58.29	20230726	7660	-15.27	20230912	4100	58.29	20230726	1.31	N	261780	500	133 억		183947	N	N	0	N	00	N
82	20230913	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	50	2	0.77	4604276910	707268	14.99	6500	6790	6220	8450	4550	6500	6509.90	0.65	0	9507	8126	7312	6846	6032	5566	7080	5800	133	1950	500	4810	10	1	26676162	1747	-25.79	5.19	12	2.65	-254.00	1262.00	7660	20230912	-14.49	4100	20230726	59.76	7660	-14.49	20230912	4100	59.76	20230726	7660	-14.49	20230912	4100	59.76	20230726	1.26	N	261780	500	133 억		174335	N	N	0	N	00	N
83	20230913	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	30	2	0.46	4459155220	684966	14.52	6500	6790	6220	8450	4550	6500	6510.04	0.65	0	7831	8126	7312	6846	6032	5566	7080	5800	133	1950	500	4810	10	1	26676162	1742	-25.71	5.17	12	2.57	-254.00	1262.00	7660	20230912	-14.75	4100	20230726	59.27	7660	-14.75	20230912	4100	59.27	20230726	7660	-14.75	20230912	4100	59.27	20230726	1.26	N	261780	500	133 억		174335	N	N	0	N	00	N
84	20230913	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	90	2	1.38	4106001760	630864	13.37	6500	6790	6220	8450	4550	6500	6508.54	0.65	0	1303	8126	7312	6846	6032	5566	7080	5800	133	1950	500	4810	10	1	26676162	1758	-25.94	5.22	12	2.36	-254.00	1262.00	7660	20230912	-13.97	4100	20230726	60.73	7660	-13.97	20230912	4100	60.73	20230726	7660	-13.97	20230912	4100	60.73	20230726	1.26	N	261780	500	133 억		174335	N	N	0	N	00	N
85	20230913	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	30	2	0.46	2526432840	394610	8.37	6500	6570	6220	8450	4550	6500	6402.32	0.65	0	1159	8126	7312	6846	6032	5566	7080	5800	133	1950	500	4810	10	1	26676162	1742	-25.71	5.17	12	1.48	-254.00	1262.00	7660	20230912	-14.75	4100	20230726	59.27	7660	-14.75	20230912	4100	59.27	20230726	7660	-14.75	20230912	4100	59.27	20230726	1.26	N	261780	500	133 억		174335	N	N	0	N	00	N
86	20230913	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-40	5	-0.62	2157131580	337651	7.16	6500	6570	6220	8450	4550	6500	6388.60	0.65	0	1928	8126	7312	6846	6032	5566	7080	5800	133	1950	500	4810	10	1	26676162	1723	-25.43	5.12	12	1.27	-254.00	1262.00	7660	20230912	-15.67	4100	20230726	57.56	7660	-15.67	20230912	4100	57.56	20230726	7660	-15.67	20230912	4100	57.56	20230726	1.26	N	261780	500	133 억		174335	N	N	0	N	00	N
87	20230913	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-40	5	-0.62	1777243360	279196	5.92	6500	6570	6220	8450	4550	6500	6365.51	0.65	0	-2792	8126	7312	6846	6032	5566	7080	5800	133	1950	500	4810	10	1	26676162	1723	-25.43	5.12	12	1.05	-254.00	1262.00	7660	20230912	-15.67	4100	20230726	57.56	7660	-15.67	20230912	4100	57.56	20230726	7660	-15.67	20230912	4100	57.56	20230726	1.26	N	261780	500	133 억		174335	N	N	0	N	00	N
88	20230913	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-20	5	-0.31	1324301560	208486	4.42	6500	6570	6220	8450	4550	6500	6351.89	0.65	0	-24283	8126	7312	6846	6032	5566	7080	5800	133	1950	500	4810	10	1	26676162	1729	-25.51	5.13	12	0.78	-254.00	1262.00	7660	20230912	-15.40	4100	20230726	58.05	7660	-15.40	20230912	4100	58.05	20230726	7660	-15.40	20230912	4100	58.05	20230726	1.26	N	261780	500	133 억		174335	N	N	0	N	00	N
89	20230913	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-170	5	-2.62	479282850	75369	1.60	6500	6570	6270	8450	4550	6500	6358.88	0.65	0	-10988	8126	7312	6846	6032	5566	7080	5800	133	1950	500	4810	10	1	26676162	1689	-24.92	5.02	12	0.28	-254.00	1262.00	7660	20230912	-17.36	4100	20230726	54.39	7660	-17.36	20230912	4100	54.39	20230726	7660	-17.36	20230912	4100	54.39	20230726	1.26	N	261780	500	133 억		174335	N	N	0	N	00	N
90	20230912	160827	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6500	-340	5	-4.97	33501442270	4713596	107.54	6720	7660	6380	8890	4790	6840	7107.68	1.03	0	-110370	7653	7246	6783	6376	5913	7450	6580	133	2050	500	5060	10	1	26676162	1734	-25.59	5.15	12	17.67	-254.00	1262.00	7660	20230912	-15.14	4100	20230726	58.54	7660	-15.14	20230912	4100	58.54	20230726	7660	-15.14	20230912	4100	58.54	20230726	1.31	N	261780	500	133 억		275496	N	N	0	N	00	N
91	20230912	150837	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6490	-350	5	-5.12	32963067050	4630006	105.64	6720	7660	6410	8890	4790	6840	7119.45	1.03	0	-121574	7653	7246	6783	6376	5913	7450	6580	133	2050	500	5060	10	1	26676162	1731	-25.55	5.14	12	17.36	-254.00	1262.00	7660	20230912	-15.27	4100	20230726	58.29	7660	-15.27	20230912	4100	58.29	20230726	7660	-15.27	20230912	4100	58.29	20230726	1.31	N	261780	500	133 억		275496	N	N	0	N	00	N
92	20230912	140836	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6690	-150	5	-2.19	31031854430	4334320	98.89	6720	7660	6530	8890	4790	6840	7159.57	1.03	0	-114688	7653	7246	6783	6376	5913	7450	6580	133	2050	500	5060	10	1	26676162	1785	-26.34	5.30	12	16.25	-254.00	1262.00	7660	20230912	-12.66	4100	20230726	63.17	7660	-12.66	20230912	4100	63.17	20230726	7660	-12.66	20230912	4100	63.17	20230726	1.31	N	261780	500	133 억		275496	N	N	0	N	00	N
93	20230912	130825	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7020	180	2	2.63	21580933380	3003152	68.52	6720	7660	6690	8890	4790	6840	7186.10	1.03	0	-191996	7653	7246	6783	6376	5913	7450	6580	133	2050	500	5060	10	1	26676162	1873	-27.64	5.56	12	11.26	-254.00	1262.00	7660	20230912	-8.36	4100	20230726	71.22	7660	-8.36	20230912	4100	71.22	20230726	7660	-8.36	20230912	4100	71.22	20230726	1.31	N	261780	500	133 억		275496	N	N	0	N	00	N
94	20230912	120824	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7030	190	2	2.78	18750840820	2594611	59.20	6720	7660	6690	8890	4790	6840	7226.85	1.03	0	-211310	7653	7246	6783	6376	5913	7450	6580	133	2050	500	5060	10	1	26676162	1875	-27.68	5.57	12	9.73	-254.00	1262.00	7660	20230912	-8.22	4100	20230726	71.46	7660	-8.22	20230912	4100	71.46	20230726	7660	-8.22	20230912	4100	71.46	20230726	1.31	N	261780	500	133 억		275496	N	N	0	N	00	N
95	20230912	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-100	5	-1.46	2807096720	413767	9.44	6720	6910	6690	8890	4790	6840	6784.24	1.03	0	14503	7653	7246	6783	6376	5913	7450	6580	133	2050	500	5060	10	1	26676162	1798	-26.54	5.34	12	1.55	-254.00	1262.00	7190	20230911	-6.26	4100	20230726	64.39	7190	-6.26	20230911	4100	64.39	20230726	7190	-6.26	20230911	4100	64.39	20230726	1.31	N	261780	500	133 억		275496	N	N	0	N	00	N
96	20230912	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-20	5	-0.29	2150128450	316619	7.22	6720	6910	6690	8890	4790	6840	6790.90	1.03	0	7780	7653	7246	6783	6376	5913	7450	6580	133	2050	500	5060	10	1	26676162	1819	-26.85	5.40	12	1.19	-254.00	1262.00	7190	20230911	-5.15	4100	20230726	66.34	7190	-5.15	20230911	4100	66.34	20230726	7190	-5.15	20230911	4100	66.34	20230726	1.31	N	261780	500	133 억		275496	N	N	0	N	00	N
97	20230912	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-40	5	-0.58	806560610	119527	2.73	6720	6900	6690	8890	4790	6840	6747.91	1.03	0	-4622	7653	7246	6783	6376	5913	7450	6580	133	2050	500	5060	10	1	26676162	1814	-26.77	5.39	12	0.45	-254.00	1262.00	7190	20230911	-5.42	4100	20230726	65.85	7190	-5.42	20230911	4100	65.85	20230726	7190	-5.42	20230911	4100	65.85	20230726	1.31	N	261780	500	133 억		275496	N	N	0	N	00	N
98	20230911	160822	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6840	540	2	8.57	29996681080	4371816	1832.72	6410	7190	6320	8190	4410	6300	6861.42	0.86	0	58378	6473	6386	6243	6156	6013	6430	6200	133	1890	500	4660	10	1	26676162	1825	-26.93	5.42	12	16.39	-254.00	1262.00	7190	20230911	-4.87	4100	20230726	66.83	7190	-4.87	20230911	4100	66.83	20230726	7190	-4.87	20230911	4100	66.83	20230726	1.23	N	261780	500	133 억		230097	N	N	0	N	00	N
99	20230911	150827	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6920	620	2	9.84	29521548110	4302482	1803.65	6410	7190	6320	8190	4410	6300	6861.54	0.86	0	52600	6473	6386	6243	6156	6013	6430	6200	133	1890	500	4660	10	1	26676162	1846	-27.24	5.48	12	16.13	-254.00	1262.00	7190	20230911	-3.76	4100	20230726	68.78	7190	-3.76	20230911	4100	68.78	20230726	7190	-3.76	20230911	4100	68.78	20230726	1.23	N	261780	500	133 억		230097	N	N	0	N	00	N
100	20230911	140835	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6960	660	2	10.48	27611212410	4023853	1686.85	6410	7190	6320	8190	4410	6300	6861.91	0.86	0	-5211	6473	6386	6243	6156	6013	6430	6200	133	1890	500	4660	10	1	26676162	1857	-27.40	5.52	12	15.08	-254.00	1262.00	7190	20230911	-3.20	4100	20230726	69.76	7190	-3.20	20230911	4100	69.76	20230726	7190	-3.20	20230911	4100	69.76	20230726	1.23	N	261780	500	133 억		230097	N	N	0	N	00	N
101	20230911	130810	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6890	590	2	9.37	23988250560	3505118	1469.39	6410	7190	6320	8190	4410	6300	6843.81	0.86	0	-37809	6473	6386	6243	6156	6013	6430	6200	133	1890	500	4660	10	1	26676162	1838	-27.13	5.46	12	13.14	-254.00	1262.00	7190	20230911	-4.17	4100	20230726	68.05	7190	-4.17	20230911	4100	68.05	20230726	7190	-4.17	20230911	4100	68.05	20230726	1.23	N	261780	500	133 억		230097	N	N	0	N	00	N
102	20230911	120825	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6840	540	2	8.57	22184784990	3241074	1358.70	6410	7190	6320	8190	4410	6300	6844.92	0.86	0	-83068	6473	6386	6243	6156	6013	6430	6200	133	1890	500	4660	10	1	26676162	1825	-26.93	5.42	12	12.15	-254.00	1262.00	7190	20230911	-4.87	4100	20230726	66.83	7190	-4.87	20230911	4100	66.83	20230726	7190	-4.87	20230911	4100	66.83	20230726	1.23	N	261780	500	133 억		230097	N	N	0	N	00	N
103	20230911	110810	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6830	530	2	8.41	11258429020	1675410	702.35	6410	6950	6320	8190	4410	6300	6719.85	0.86	0	-25283	6473	6386	6243	6156	6013	6430	6200	133	1890	500	4660	10	1	26676162	1822	-26.89	5.41	12	6.28	-254.00	1262.00	6950	20230911	-1.73	4100	20230726	66.59	6950	-1.73	20230911	4100	66.59	20230726	6950	-1.73	20230911	4100	66.59	20230726	1.23	N	261780	500	133 억		230097	N	N	0	N	00	N
104	20230911	100809	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6690	390	2	6.19	7572763470	1135298	475.93	6410	6950	6320	8190	4410	6300	6670.35	0.86	0	-31	6473	6386	6243	6156	6013	6430	6200	133	1890	500	4660	10	1	26676162	1785	-26.34	5.30	12	4.26	-254.00	1262.00	6950	20230911	-3.74	4100	20230726	63.17	6950	-3.74	20230911	4100	63.17	20230726	6950	-3.74	20230911	4100	63.17	20230726	1.23	N	261780	500	133 억		230097	N	N	0	N	00	N
105	20230911	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	220	2	3.49	930464310	143899	60.32	6410	6600	6320	8190	4410	6300	6466.30	0.86	0	-17861	6473	6386	6243	6156	6013	6430	6200	133	1890	500	4660	10	1	26676162	1739	-25.67	5.17	12	0.54	-254.00	1262.00	6740	20230414	-3.26	4100	20230726	59.02	6740	-3.26	20230414	4100	59.02	20230726	6740	-3.26	20230414	4100	59.02	20230726	1.23	N	261780	500	133 억		230097	N	N	0	N	00	N
106	20230908	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	150	2	2.44	1469345810	235417	72.01	6150	6330	6100	7990	4310	6150	6241.39	0.65	0	57204	6536	6342	6236	6042	5936	6290	5990	133	1840	500	4550	10	1	26676162	1681	-24.80	4.99	12	0.88	-254.00	1262.00	6740	20230414	-6.53	4100	20230726	53.66	6740	-6.53	20230414	4100	53.66	20230726	6740	-6.53	20230414	4100	53.66	20230726	1.21	N	261780	500	133 억		172792	N	N	0	N	00	N
107	20230908	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	160	2	2.60	1369843950	219660	67.19	6150	6330	6100	7990	4310	6150	6236.20	0.65	0	57641	6536	6342	6236	6042	5936	6290	5990	133	1840	500	4550	10	1	26676162	1683	-24.84	5.00	12	0.82	-254.00	1262.00	6740	20230414	-6.38	4100	20230726	53.90	6740	-6.38	20230414	4100	53.90	20230726	6740	-6.38	20230414	4100	53.90	20230726	1.21	N	261780	500	133 억		172792	N	N	0	N	00	N
108	20230908	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	100	2	1.63	1015128300	163237	49.93	6150	6300	6100	7990	4310	6150	6218.74	0.65	0	43055	6536	6342	6236	6042	5936	6290	5990	133	1840	500	4550	10	1	26676162	1667	-24.61	4.95	12	0.61	-254.00	1262.00	6740	20230414	-7.27	4100	20230726	52.44	6740	-7.27	20230414	4100	52.44	20230726	6740	-7.27	20230414	4100	52.44	20230726	1.21	N	261780	500	133 억		172792	N	N	0	N	00	N
109	20230908	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	100	2	1.63	883288850	142183	43.49	6150	6300	6100	7990	4310	6150	6212.34	0.65	0	42687	6536	6342	6236	6042	5936	6290	5990	133	1840	500	4550	10	1	26676162	1667	-24.61	4.95	12	0.53	-254.00	1262.00	6740	20230414	-7.27	4100	20230726	52.44	6740	-7.27	20230414	4100	52.44	20230726	6740	-7.27	20230414	4100	52.44	20230726	1.21	N	261780	500	133 억		172792	N	N	0	N	00	N
110	20230908	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	100	2	1.63	778664780	125373	38.35	6150	6300	6100	7990	4310	6150	6210.79	0.65	0	37946	6536	6342	6236	6042	5936	6290	5990	133	1840	500	4550	10	1	26676162	1667	-24.61	4.95	12	0.47	-254.00	1262.00	6740	20230414	-7.27	4100	20230726	52.44	6740	-7.27	20230414	4100	52.44	20230726	6740	-7.27	20230414	4100	52.44	20230726	1.21	N	261780	500	133 억		172792	N	N	0	N	00	N
111	20230908	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	50	2	0.81	608507960	98174	30.03	6150	6280	6100	7990	4310	6150	6198.26	0.65	0	26384	6536	6342	6236	6042	5936	6290	5990	133	1840	500	4550	10	1	26676162	1654	-24.41	4.91	12	0.37	-254.00	1262.00	6740	20230414	-8.01	4100	20230726	51.22	6740	-8.01	20230414	4100	51.22	20230726	6740	-8.01	20230414	4100	51.22	20230726	1.21	N	261780	500	133 억		172792	N	N	0	N	00	N
112	20230908	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	120	2	1.95	437140280	70745	21.64	6150	6270	6100	7990	4310	6150	6179.10	0.65	0	25734	6536	6342	6236	6042	5936	6290	5990	133	1840	500	4550	10	1	26676162	1673	-24.69	4.97	12	0.27	-254.00	1262.00	6740	20230414	-6.97	4100	20230726	52.93	6740	-6.97	20230414	4100	52.93	20230726	6740	-6.97	20230414	4100	52.93	20230726	1.21	N	261780	500	133 억		172792	N	N	0	N	00	N
113	20230908	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	40	2	0.65	39337210	6384	1.95	6150	6190	6110	7990	4310	6150	6161.85	0.65	0	1193	6536	6342	6236	6042	5936	6290	5990	133	1840	500	4550	10	1	26676162	1651	-24.37	4.90	12	0.02	-254.00	1262.00	6740	20230414	-8.16	4100	20230726	50.98	6740	-8.16	20230414	4100	50.98	20230726	6740	-8.16	20230414	4100	50.98	20230726	1.21	N	261780	500	133 억		172792	N	N	0	N	00	N
114	20230907	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-170	5	-2.69	2045483340	326686	162.94	6350	6430	6130	8210	4430	6320	6261.32	0.81	0	-44754	6493	6406	6283	6196	6073	6450	6240	133	1890	500	4670	10	1	26676162	1641	-24.21	4.87	12	1.22	-254.00	1262.00	6740	20230414	-8.75	4100	20230726	50.00	6740	-8.75	20230414	4100	50.00	20230726	6740	-8.75	20230414	4100	50.00	20230726	1.25	N	261780	500	133 억		217376	N	N	0	N	00	N
115	20230907	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-170	5	-2.69	1982086280	316382	157.80	6350	6430	6130	8210	4430	6320	6264.85	0.81	0	-47156	6493	6406	6283	6196	6073	6450	6240	133	1890	500	4670	10	1	26676162	1641	-24.21	4.87	12	1.19	-254.00	1262.00	6740	20230414	-8.75	4100	20230726	50.00	6740	-8.75	20230414	4100	50.00	20230726	6740	-8.75	20230414	4100	50.00	20230726	1.25	N	261780	500	133 억		217376	N	N	0	N	00	N
116	20230907	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-150	5	-2.37	1867369680	297739	148.50	6350	6430	6130	8210	4430	6320	6271.83	0.81	0	-47412	6493	6406	6283	6196	6073	6450	6240	133	1890	500	4670	10	1	26676162	1646	-24.29	4.89	12	1.12	-254.00	1262.00	6740	20230414	-8.46	4100	20230726	50.49	6740	-8.46	20230414	4100	50.49	20230726	6740	-8.46	20230414	4100	50.49	20230726	1.25	N	261780	500	133 억		217376	N	N	0	N	00	N
117	20230907	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-130	5	-2.06	1727662730	275086	137.20	6350	6430	6130	8210	4430	6320	6280.45	0.81	0	-40905	6493	6406	6283	6196	6073	6450	6240	133	1890	500	4670	10	1	26676162	1651	-24.37	4.90	12	1.03	-254.00	1262.00	6740	20230414	-8.16	4100	20230726	50.98	6740	-8.16	20230414	4100	50.98	20230726	6740	-8.16	20230414	4100	50.98	20230726	1.25	N	261780	500	133 억		217376	N	N	0	N	00	N
118	20230907	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-150	5	-2.37	1573742080	250123	124.75	6350	6430	6150	8210	4430	6320	6291.87	0.81	0	-32665	6493	6406	6283	6196	6073	6450	6240	133	1890	500	4670	10	1	26676162	1646	-24.29	4.89	12	0.94	-254.00	1262.00	6740	20230414	-8.46	4100	20230726	50.49	6740	-8.46	20230414	4100	50.49	20230726	6740	-8.46	20230414	4100	50.49	20230726	1.25	N	261780	500	133 억		217376	N	N	0	N	00	N
119	20230907	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-90	5	-1.42	1336150490	211808	105.64	6350	6430	6200	8210	4430	6320	6308.31	0.81	0	-17309	6493	6406	6283	6196	6073	6450	6240	133	1890	500	4670	10	1	26676162	1662	-24.53	4.94	12	0.79	-254.00	1262.00	6740	20230414	-7.57	4100	20230726	51.95	6740	-7.57	20230414	4100	51.95	20230726	6740	-7.57	20230414	4100	51.95	20230726	1.25	N	261780	500	133 억		217376	N	N	0	N	00	N
120	20230907	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-70	5	-1.11	1082105740	170998	85.29	6350	6430	6200	8210	4430	6320	6328.18	0.81	0	-190	6493	6406	6283	6196	6073	6450	6240	133	1890	500	4670	10	1	26676162	1667	-24.61	4.95	12	0.64	-254.00	1262.00	6740	20230414	-7.27	4100	20230726	52.44	6740	-7.27	20230414	4100	52.44	20230726	6740	-7.27	20230414	4100	52.44	20230726	1.25	N	261780	500	133 억		217376	N	N	0	N	00	N
121	20230907	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-10	5	-0.16	126530820	19950	9.95	6350	6380	6300	8210	4430	6320	6342.40	0.81	0	-2628	6493	6406	6283	6196	6073	6450	6240	133	1890	500	4670	10	1	26676162	1683	-24.84	5.00	12	0.07	-254.00	1262.00	6740	20230414	-6.38	4100	20230726	53.90	6740	-6.38	20230414	4100	53.90	20230726	6740	-6.38	20230414	4100	53.90	20230726	1.25	N	261780	500	133 억		217376	N	N	0	N	00	N
122	20230906	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	40	2	0.64	1252340580	199445	77.61	6250	6370	6160	8160	4400	6280	6279.02	0.82	0	-1759	6526	6402	6186	6062	5846	6465	6125	133	1880	500	4640	10	1	26676162	1686	-24.88	5.01	12	0.75	-254.00	1262.00	6850	20220905	-7.74	4100	20230726	54.15	6740	-6.23	20230414	4100	54.15	20230726	6740	-6.23	20230414	4100	54.15	20230726	1.27	N	261780	500	133 억		218870	N	N	0	N	00	N
123	20230906	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	40	2	0.64	1202309730	191525	74.53	6250	6370	6160	8160	4400	6280	6277.56	0.82	0	-1763	6526	6402	6186	6062	5846	6465	6125	133	1880	500	4640	10	1	26676162	1686	-24.88	5.01	12	0.72	-254.00	1262.00	6850	20220905	-7.74	4100	20230726	54.15	6740	-6.23	20230414	4100	54.15	20230726	6740	-6.23	20230414	4100	54.15	20230726	1.27	N	261780	500	133 억		218870	N	N	0	N	00	N
124	20230906	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	30	2	0.48	895039790	142870	55.59	6250	6370	6160	8160	4400	6280	6264.71	0.82	0	1149	6526	6402	6186	6062	5846	6465	6125	133	1880	500	4640	10	1	26676162	1683	-24.84	5.00	12	0.54	-254.00	1262.00	6850	20220905	-7.88	4100	20230726	53.90	6740	-6.38	20230414	4100	53.90	20230726	6740	-6.38	20230414	4100	53.90	20230726	1.27	N	261780	500	133 억		218870	N	N	0	N	00	N
125	20230906	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	10	2	0.16	725503420	115850	45.08	6250	6370	6160	8160	4400	6280	6262.44	0.82	0	-5506	6526	6402	6186	6062	5846	6465	6125	133	1880	500	4640	10	1	26676162	1678	-24.76	4.98	12	0.43	-254.00	1262.00	6850	20220905	-8.18	4100	20230726	53.41	6740	-6.68	20230414	4100	53.41	20230726	6740	-6.68	20230414	4100	53.41	20230726	1.27	N	261780	500	133 억		218870	N	N	0	N	00	N
126	20230906	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-20	5	-0.32	617088250	98570	38.36	6250	6370	6160	8160	4400	6280	6260.41	0.82	0	-7087	6526	6402	6186	6062	5846	6465	6125	133	1880	500	4640	10	1	26676162	1670	-24.65	4.96	12	0.37	-254.00	1262.00	6850	20220905	-8.61	4100	20230726	52.68	6740	-7.12	20230414	4100	52.68	20230726	6740	-7.12	20230414	4100	52.68	20230726	1.27	N	261780	500	133 억		218870	N	N	0	N	00	N
127	20230906	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-30	5	-0.48	559906110	89422	34.80	6250	6370	6160	8160	4400	6280	6261.39	0.82	0	-5714	6526	6402	6186	6062	5846	6465	6125	133	1880	500	4640	10	1	26676162	1667	-24.61	4.95	12	0.34	-254.00	1262.00	6850	20220905	-8.76	4100	20230726	52.44	6740	-7.27	20230414	4100	52.44	20230726	6740	-7.27	20230414	4100	52.44	20230726	1.27	N	261780	500	133 억		218870	N	N	0	N	00	N
128	20230906	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-50	5	-0.80	424116720	67714	26.35	6250	6370	6160	8160	4400	6280	6263.35	0.82	0	-10643	6526	6402	6186	6062	5846	6465	6125	133	1880	500	4640	10	1	26676162	1662	-24.53	4.94	12	0.25	-254.00	1262.00	6850	20220905	-9.05	4100	20230726	51.95	6740	-7.57	20230414	4100	51.95	20230726	6740	-7.57	20230414	4100	51.95	20230726	1.27	N	261780	500	133 억		218870	N	N	0	N	00	N
129	20230906	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-80	5	-1.27	113770220	18292	7.12	6250	6320	6160	8160	4400	6280	6219.67	0.82	0	-1958	6526	6402	6186	6062	5846	6465	6125	133	1880	500	4640	10	1	26676162	1654	-24.41	4.91	12	0.07	-254.00	1262.00	6850	20220905	-9.49	4100	20230726	51.22	6740	-8.01	20230414	4100	51.22	20230726	6740	-8.01	20230414	4100	51.22	20230726	1.27	N	261780	500	133 억		218870	N	N	0	N	00	N
130	20230905	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	250	2	4.15	1566640210	254331	150.14	5970	6310	5970	7830	4230	6030	6159.74	0.65	0	45789	6303	6166	6043	5906	5783	6160	5900	133	1800	500	4460	10	1	26676162	1675	-24.72	4.98	12	0.95	-254.00	1262.00	6850	20220905	-8.32	4100	20230726	53.17	6740	-6.82	20230414	4100	53.17	20230726	6850	-8.32	20220905	4100	53.17	20230726	1.25	N	261780	500	133 억		173081	N	N	0	N	00	N
131	20230905	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	270	2	4.48	1404045500	228439	134.86	5970	6300	5970	7830	4230	6030	6146.29	0.65	0	49654	6303	6166	6043	5906	5783	6160	5900	133	1800	500	4460	10	1	26676162	1681	-24.80	4.99	12	0.86	-254.00	1262.00	6850	20220905	-8.03	4100	20230726	53.66	6740	-6.53	20230414	4100	53.66	20230726	6850	-8.03	20220905	4100	53.66	20230726	1.25	N	261780	500	133 억		173081	N	N	0	N	00	N
132	20230905	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	160	2	2.65	969160100	158571	93.61	5970	6200	5970	7830	4230	6030	6111.86	0.65	0	49572	6303	6166	6043	5906	5783	6160	5900	133	1800	500	4460	10	1	26676162	1651	-24.37	4.90	12	0.59	-254.00	1262.00	6850	20220905	-9.64	4100	20230726	50.98	6740	-8.16	20230414	4100	50.98	20230726	6850	-9.64	20220905	4100	50.98	20230726	1.25	N	261780	500	133 억		173081	N	N	0	N	00	N
133	20230905	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	70	2	1.16	849791690	139110	82.12	5970	6200	5970	7830	4230	6030	6108.80	0.65	0	50781	6303	6166	6043	5906	5783	6160	5900	133	1800	500	4460	10	1	26676162	1627	-24.02	4.83	12	0.52	-254.00	1262.00	6850	20220905	-10.95	4100	20230726	48.78	6740	-9.50	20230414	4100	48.78	20230726	6850	-10.95	20220905	4100	48.78	20230726	1.25	N	261780	500	133 억		173081	N	N	0	N	00	N
134	20230905	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	90	2	1.49	775697520	126971	74.96	5970	6200	5970	7830	4230	6030	6109.28	0.65	0	49329	6303	6166	6043	5906	5783	6160	5900	133	1800	500	4460	10	1	26676162	1633	-24.09	4.85	12	0.48	-254.00	1262.00	6850	20220905	-10.66	4100	20230726	49.27	6740	-9.20	20230414	4100	49.27	20230726	6850	-10.66	20220905	4100	49.27	20230726	1.25	N	261780	500	133 억		173081	N	N	0	N	00	N
135	20230905	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	120	2	1.99	697127910	114153	67.39	5970	6200	5970	7830	4230	6030	6106.99	0.65	0	47385	6303	6166	6043	5906	5783	6160	5900	133	1800	500	4460	10	1	26676162	1641	-24.21	4.87	12	0.43	-254.00	1262.00	6850	20220905	-10.22	4100	20230726	50.00	6740	-8.75	20230414	4100	50.00	20230726	6850	-10.22	20220905	4100	50.00	20230726	1.25	N	261780	500	133 억		173081	N	N	0	N	00	N
136	20230905	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	60	2	1.00	357037740	58906	34.77	5970	6150	5970	7830	4230	6030	6061.17	0.65	0	27673	6303	6166	6043	5906	5783	6160	5900	133	1800	500	4460	10	1	26676162	1625	-23.98	4.83	12	0.22	-254.00	1262.00	6850	20220905	-11.09	4100	20230726	48.54	6740	-9.64	20230414	4100	48.54	20230726	6850	-11.09	20220905	4100	48.54	20230726	1.25	N	261780	500	133 억		173081	N	N	0	N	00	N
137	20230905	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	70	2	1.16	77227800	12752	7.53	5970	6130	5970	7830	4230	6030	6056.24	0.65	0	9115	6303	6166	6043	5906	5783	6160	5900	133	1800	500	4460	10	1	26676162	1627	-24.02	4.83	12	0.05	-254.00	1262.00	6850	20220905	-10.95	4100	20230726	48.78	6740	-9.50	20230414	4100	48.78	20230726	6850	-10.95	20220905	4100	48.78	20230726	1.25	N	261780	500	133 억		173081	N	N	0	N	00	N
138	20230904	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	1017921790	168585	41.75	6030	6180	5920	7810	4210	6010	6038.05	0.53	0	32902	6523	6266	6123	5866	5723	6195	5795	133	1800	500	4440	10	1	26676162	1609	-23.74	4.78	12	0.63	-254.00	1262.00	6860	20220901	-12.10	4100	20230726	47.07	6740	-10.53	20230414	4100	47.07	20230726	6850	-11.97	20220905	4100	47.07	20230726	1.48	N	261780	500	133 억		140179	N	N	0	N	00	N
139	20230904	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	50	2	0.83	931643090	154295	38.21	6030	6180	5920	7810	4210	6010	6038.06	0.53	0	27190	6523	6266	6123	5866	5723	6195	5795	133	1800	500	4440	10	1	26676162	1617	-23.86	4.80	12	0.58	-254.00	1262.00	6860	20220901	-11.66	4100	20230726	47.80	6740	-10.09	20230414	4100	47.80	20230726	6850	-11.53	20220905	4100	47.80	20230726	1.48	N	261780	500	133 억		140179	N	N	0	N	00	N
140	20230904	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	50	2	0.83	863448180	143036	35.42	6030	6180	5920	7810	4210	6010	6036.58	0.53	0	23215	6523	6266	6123	5866	5723	6195	5795	133	1800	500	4440	10	1	26676162	1617	-23.86	4.80	12	0.54	-254.00	1262.00	6860	20220901	-11.66	4100	20230726	47.80	6740	-10.09	20230414	4100	47.80	20230726	6850	-11.53	20220905	4100	47.80	20230726	1.48	N	261780	500	133 억		140179	N	N	0	N	00	N
141	20230904	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	60	2	1.00	804645230	133307	33.01	6030	6180	5920	7810	4210	6010	6036.03	0.53	0	21347	6523	6266	6123	5866	5723	6195	5795	133	1800	500	4440	10	1	26676162	1619	-23.90	4.81	12	0.50	-254.00	1262.00	6860	20220901	-11.52	4100	20230726	48.05	6740	-9.94	20230414	4100	48.05	20230726	6850	-11.39	20220905	4100	48.05	20230726	1.48	N	261780	500	133 억		140179	N	N	0	N	00	N
142	20230904	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	726306930	120373	29.81	6030	6180	5920	7810	4210	6010	6033.80	0.53	0	18378	6523	6266	6123	5866	5723	6195	5795	133	1800	500	4440	10	1	26676162	1609	-23.74	4.78	12	0.45	-254.00	1262.00	6860	20220901	-12.10	4100	20230726	47.07	6740	-10.53	20230414	4100	47.07	20230726	6850	-11.97	20220905	4100	47.07	20230726	1.48	N	261780	500	133 억		140179	N	N	0	N	00	N
143	20230904	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	30	2	0.50	636578510	105568	26.14	6030	6180	5920	7810	4210	6010	6030.03	0.53	0	13320	6523	6266	6123	5866	5723	6195	5795	133	1800	500	4440	10	1	26676162	1611	-23.78	4.79	12	0.40	-254.00	1262.00	6860	20220901	-11.95	4100	20230726	47.32	6740	-10.39	20230414	4100	47.32	20230726	6850	-11.82	20220905	4100	47.32	20230726	1.48	N	261780	500	133 억		140179	N	N	0	N	00	N
144	20230904	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	60	2	1.00	460670870	76412	18.92	6030	6180	5920	7810	4210	6010	6028.78	0.53	0	-1543	6523	6266	6123	5866	5723	6195	5795	133	1800	500	4440	10	1	26676162	1619	-23.90	4.81	12	0.29	-254.00	1262.00	6860	20220901	-11.52	4100	20230726	48.05	6740	-9.94	20230414	4100	48.05	20230726	6850	-11.39	20220905	4100	48.05	20230726	1.48	N	261780	500	133 억		140179	N	N	0	N	00	N
145	20230904	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	40	2	0.67	145794010	24408	6.04	6030	6050	5920	7810	4210	6010	5973.21	0.53	0	-4363	6523	6266	6123	5866	5723	6195	5795	133	1800	500	4440	10	1	26676162	1614	-23.82	4.79	12	0.09	-254.00	1262.00	6860	20220901	-11.81	4100	20230726	47.56	6740	-10.24	20230414	4100	47.56	20230726	6850	-11.68	20220905	4100	47.56	20230726	1.48	N	261780	500	133 억		140179	N	N	0	N	00	N
146	20230901	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-290	5	-4.60	2460217980	400725	65.35	6230	6380	5980	8190	4410	6300	6139.38	0.47	0	17844	6673	6486	6363	6176	6053	6425	6115	133	1890	500	4660	10	1	26676162	1603	-23.66	4.76	12	1.50	-254.00	1262.00	6930	20220831	-13.28	4100	20230726	46.59	6740	-10.83	20230414	4100	46.59	20230726	6860	-12.39	20220901	4100	46.59	20230726	1.41	N	261780	500	133 억		125664	N	N	0	N	00	N
147	20230901	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-300	5	-4.76	2365917220	385032	62.79	6230	6380	5980	8190	4410	6300	6144.65	0.47	0	18749	6673	6486	6363	6176	6053	6425	6115	133	1890	500	4660	10	1	26676162	1601	-23.62	4.75	12	1.44	-254.00	1262.00	6930	20220831	-13.42	4100	20230726	46.34	6740	-10.98	20230414	4100	46.34	20230726	6860	-12.54	20220901	4100	46.34	20230726	1.41	N	261780	500	133 억		125664	N	N	0	N	00	N
148	20230901	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-250	5	-3.97	1811927070	292827	47.75	6230	6380	6030	8190	4410	6300	6187.63	0.47	0	3068	6673	6486	6363	6176	6053	6425	6115	133	1890	500	4660	10	1	26676162	1614	-23.82	4.79	12	1.10	-254.00	1262.00	6930	20220831	-12.70	4100	20230726	47.56	6740	-10.24	20230414	4100	47.56	20230726	6860	-11.81	20220901	4100	47.56	20230726	1.41	N	261780	500	133 억		125664	N	N	0	N	00	N
149	20230901	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-150	5	-2.38	1333294520	214008	34.90	6230	6380	6120	8190	4410	6300	6230.05	0.47	0	-9579	6673	6486	6363	6176	6053	6425	6115	133	1890	500	4660	10	1	26676162	1641	-24.21	4.87	12	0.80	-254.00	1262.00	6930	20220831	-11.26	4100	20230726	50.00	6740	-8.75	20230414	4100	50.00	20230726	6860	-10.35	20220901	4100	50.00	20230726	1.41	N	261780	500	133 억		125664	N	N	0	N	00	N
150	20230901	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-120	5	-1.90	1193253490	191206	31.18	6230	6380	6120	8190	4410	6300	6240.61	0.47	0	-1621	6673	6486	6363	6176	6053	6425	6115	133	1890	500	4660	10	1	26676162	1649	-24.33	4.90	12	0.72	-254.00	1262.00	6930	20220831	-10.82	4100	20230726	50.73	6740	-8.31	20230414	4100	50.73	20230726	6860	-9.91	20220901	4100	50.73	20230726	1.41	N	261780	500	133 억		125664	N	N	0	N	00	N
151	20230901	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-110	5	-1.75	1044936390	167138	27.26	6230	6380	6120	8190	4410	6300	6251.88	0.47	0	-1899	6673	6486	6363	6176	6053	6425	6115	133	1890	500	4660	10	1	26676162	1651	-24.37	4.90	12	0.63	-254.00	1262.00	6930	20220831	-10.68	4100	20230726	50.98	6740	-8.16	20230414	4100	50.98	20230726	6860	-9.77	20220901	4100	50.98	20230726	1.41	N	261780	500	133 억		125664	N	N	0	N	00	N
152	20230901	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-50	5	-0.79	541352370	85962	14.02	6230	6380	6230	8190	4410	6300	6297.57	0.47	0	-8127	6673	6486	6363	6176	6053	6425	6115	133	1890	500	4660	10	1	26676162	1667	-24.61	4.95	12	0.32	-254.00	1262.00	6930	20220831	-9.81	4100	20230726	52.44	6740	-7.27	20230414	4100	52.44	20230726	6860	-8.89	20220901	4100	52.44	20230726	1.41	N	261780	500	133 억		125664	N	N	0	N	00	N
153	20230901	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-70	5	-1.11	120451750	19279	3.14	6230	6300	6230	8190	4410	6300	6247.26	0.47	0	1525	6673	6486	6363	6176	6053	6425	6115	133	1890	500	4660	10	1	26676162	1662	-24.53	4.94	12	0.07	-254.00	1262.00	6930	20220831	-10.10	4100	20230726	51.95	6740	-7.57	20230414	4100	51.95	20230726	6860	-9.18	20220901	4100	51.95	20230726	1.41	N	261780	500	133 억		125664	N	N	0	N	00	N