KissMeData/273060/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	161036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1187	43	2	3.76	237750607	204586	119.91	1141	1195	1130	1487	801	1144	1161.67	2.80	0	-31929	1190	1167	1155	1132	1120	1161	1126	50	343	100	750	1	1	50459582	599	26.38	1.31	12	0.41	45.00	907.00	2590	20230711	-54.17	1000	20221017	18.70	2590	-54.17	20230711	1120	5.98	20230516	2590	-54.17	20230711	1000	18.70	20221017	1.08	N	273060	100	50 억		1410985	N	N	0	N	00	N
3	20230927	151048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1190	46	2	4.02	218968312	188761	110.64	1141	1195	1130	1487	801	1144	1160.03	2.80	0	-28219	1190	1167	1155	1132	1120	1161	1126	50	343	100	750	1	1	50459582	600	26.44	1.31	12	0.37	45.00	907.00	2590	20230711	-54.05	1000	20221017	19.00	2590	-54.05	20230711	1120	6.25	20230516	2590	-54.05	20230711	1000	19.00	20221017	1.08	N	273060	100	50 억		1410985	N	N	0	N	00	N
4	20230927	141049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1158	14	2	1.22	114546679	100045	58.64	1141	1159	1130	1487	801	1144	1144.95	2.80	0	17166	1190	1167	1155	1132	1120	1161	1126	50	343	100	750	1	1	50459582	584	25.73	1.28	12	0.20	45.00	907.00	2590	20230711	-55.29	1000	20221017	15.80	2590	-55.29	20230711	1120	3.39	20230516	2590	-55.29	20230711	1000	15.80	20221017	1.08	N	273060	100	50 억		1410985	N	N	0	N	00	N
5	20230927	131033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1157	13	2	1.14	111729831	97603	57.21	1141	1159	1130	1487	801	1144	1144.74	2.80	0	17744	1190	1167	1155	1132	1120	1161	1126	50	343	100	750	1	1	50459582	584	25.71	1.28	12	0.19	45.00	907.00	2590	20230711	-55.33	1000	20221017	15.70	2590	-55.33	20230711	1120	3.30	20230516	2590	-55.33	20230711	1000	15.70	20221017	1.08	N	273060	100	50 억		1410985	N	N	0	N	00	N
6	20230927	121033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1159	15	2	1.31	108892061	95142	55.77	1141	1159	1130	1487	801	1144	1144.52	2.80	0	17754	1190	1167	1155	1132	1120	1161	1126	50	343	100	750	1	1	50459582	585	25.76	1.28	12	0.19	45.00	907.00	2590	20230711	-55.25	1000	20221017	15.90	2590	-55.25	20230711	1120	3.48	20230516	2590	-55.25	20230711	1000	15.90	20221017	1.08	N	273060	100	50 억		1410985	N	N	0	N	00	N
7	20230927	111043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1148	4	2	0.35	100624513	87960	51.56	1141	1154	1130	1487	801	1144	1143.98	2.80	0	19215	1190	1167	1155	1132	1120	1161	1126	50	343	100	750	1	1	50459582	579	25.51	1.27	12	0.17	45.00	907.00	2590	20230711	-55.68	1000	20221017	14.80	2590	-55.68	20230711	1120	2.50	20230516	2590	-55.68	20230711	1000	14.80	20221017	1.08	N	273060	100	50 억		1410985	N	N	0	N	00	N
8	20230927	101035	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1144	0	3	0.00	87042633	76154	44.64	1141	1152	1130	1487	801	1144	1142.98	2.80	0	17911	1190	1167	1155	1132	1120	1161	1126	50	343	100	750	1	1	50459582	577	25.42	1.26	12	0.15	45.00	907.00	2590	20230711	-55.83	1000	20221017	14.40	2590	-55.83	20230711	1120	2.14	20230516	2590	-55.83	20230711	1000	14.40	20221017	1.08	N	273060	100	50 억		1410985	N	N	0	N	00	N
9	20230927	091055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1150	6	2	0.52	23987834	21103	12.37	1141	1150	1130	1487	801	1144	1136.70	2.80	0	3344	1190	1167	1155	1132	1120	1161	1126	50	343	100	750	1	1	50459582	580	25.56	1.27	12	0.04	45.00	907.00	2590	20230711	-55.60	1000	20221017	15.00	2590	-55.60	20230711	1120	2.68	20230516	2590	-55.60	20230711	1000	15.00	20221017	1.08	N	273060	100	50 억		1410985	N	N	0	N	00	N
10	20230926	161034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1144	-15	5	-1.29	196792411	170512	61.81	1160	1178	1143	1506	812	1159	1154.15	2.79	0	1136	1207	1182	1170	1145	1133	1177	1140	50	347	100	760	1	1	50459582	577	25.42	1.26	12	0.34	45.00	907.00	2590	20230711	-55.83	1000	20221017	14.40	2590	-55.83	20230711	1120	2.14	20230516	2590	-55.83	20230711	1000	14.40	20221017	1.09	N	273060	100	50 억		1409850	N	N	0	N	00	N
11	20230926	151033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1147	-12	5	-1.04	187879453	162721	58.99	1160	1178	1143	1506	812	1159	1154.61	2.79	0	394	1207	1182	1170	1145	1133	1177	1140	50	347	100	760	1	1	50459582	579	25.49	1.26	12	0.32	45.00	907.00	2590	20230711	-55.71	1000	20221017	14.70	2590	-55.71	20230711	1120	2.41	20230516	2590	-55.71	20230711	1000	14.70	20221017	1.09	N	273060	100	50 억		1409850	N	N	0	N	00	N
12	20230926	141025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1147	-12	5	-1.04	152760060	132061	47.87	1160	1178	1146	1506	812	1159	1156.74	2.79	0	-2048	1207	1182	1170	1145	1133	1177	1140	50	347	100	760	1	1	50459582	579	25.49	1.26	12	0.26	45.00	907.00	2590	20230711	-55.71	1000	20221017	14.70	2590	-55.71	20230711	1120	2.41	20230516	2590	-55.71	20230711	1000	14.70	20221017	1.09	N	273060	100	50 억		1409850	N	N	0	N	00	N
13	20230926	131031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1153	-6	5	-0.52	125100546	107964	39.14	1160	1178	1146	1506	812	1159	1158.72	2.79	0	-6871	1207	1182	1170	1145	1133	1177	1140	50	347	100	760	1	1	50459582	582	25.62	1.27	12	0.21	45.00	907.00	2590	20230711	-55.48	1000	20221017	15.30	2590	-55.48	20230711	1120	2.95	20230516	2590	-55.48	20230711	1000	15.30	20221017	1.09	N	273060	100	50 억		1409850	N	N	0	N	00	N
14	20230926	121037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1157	-2	5	-0.17	96371351	83055	30.11	1160	1178	1147	1506	812	1159	1160.33	2.79	0	1877	1207	1182	1170	1145	1133	1177	1140	50	347	100	760	1	1	50459582	584	25.71	1.28	12	0.16	45.00	907.00	2590	20230711	-55.33	1000	20221017	15.70	2590	-55.33	20230711	1120	3.30	20230516	2590	-55.33	20230711	1000	15.70	20221017	1.09	N	273060	100	50 억		1409850	N	N	0	N	00	N
15	20230926	111030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1161	2	2	0.17	84215506	72589	26.31	1160	1178	1147	1506	812	1159	1160.17	2.79	0	4870	1207	1182	1170	1145	1133	1177	1140	50	347	100	760	1	1	50459582	586	25.80	1.28	12	0.14	45.00	907.00	2590	20230711	-55.17	1000	20221017	16.10	2590	-55.17	20230711	1120	3.66	20230516	2590	-55.17	20230711	1000	16.10	20221017	1.09	N	273060	100	50 억		1409850	N	N	0	N	00	N
16	20230926	101031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1151	-8	5	-0.69	36435302	31456	11.40	1160	1168	1151	1506	812	1159	1158.29	2.79	0	-689	1207	1182	1170	1145	1133	1177	1140	50	347	100	760	1	1	50459582	581	25.58	1.27	12	0.06	45.00	907.00	2590	20230711	-55.56	1000	20221017	15.10	2590	-55.56	20230711	1120	2.77	20230516	2590	-55.56	20230711	1000	15.10	20221017	1.09	N	273060	100	50 억		1409850	N	N	0	N	00	N
17	20230926	091033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1163	4	2	0.35	7196618	6197	2.25	1160	1164	1155	1506	812	1159	1161.31	2.79	0	2048	1207	1182	1170	1145	1133	1177	1140	50	347	100	760	1	1	50459582	587	25.84	1.28	12	0.01	45.00	907.00	2590	20230711	-55.10	1000	20221017	16.30	2590	-55.10	20230711	1120	3.84	20230516	2590	-55.10	20230711	1000	16.30	20221017	1.09	N	273060	100	50 억		1409850	N	N	0	N	00	N
18	20230925	161034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1159	-18	5	-1.53	315016046	269073	212.73	1175	1195	1158	1530	824	1177	1170.77	2.71	0	40294	1209	1192	1181	1164	1153	1187	1159	50	353	100	770	1	1	50459582	585	25.76	1.28	12	0.53	45.00	907.00	2590	20230711	-55.25	1000	20221017	15.90	2590	-55.25	20230711	1120	3.48	20230516	2590	-55.25	20230711	1000	15.90	20221017	1.10	N	273060	100	50 억		1368480	N	N	0	N	00	N
19	20230925	151036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1162	-15	5	-1.27	304050921	259611	205.25	1175	1195	1159	1530	824	1177	1171.18	2.71	0	36360	1209	1192	1181	1164	1153	1187	1159	50	353	100	770	1	1	50459582	586	25.82	1.28	12	0.51	45.00	907.00	2590	20230711	-55.14	1000	20221017	16.20	2590	-55.14	20230711	1120	3.75	20230516	2590	-55.14	20230711	1000	16.20	20221017	1.10	N	273060	100	50 억		1368480	N	N	0	N	00	N
20	20230925	141018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1171	-6	5	-0.51	222724448	189623	149.92	1175	1195	1165	1530	824	1177	1174.56	2.71	0	20887	1209	1192	1181	1164	1153	1187	1159	50	353	100	770	1	1	50459582	591	26.02	1.29	12	0.38	45.00	907.00	2590	20230711	-54.79	1000	20221017	17.10	2590	-54.79	20230711	1120	4.55	20230516	2590	-54.79	20230711	1000	17.10	20221017	1.10	N	273060	100	50 억		1368480	N	N	0	N	00	N
21	20230925	131025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1172	-5	5	-0.42	214713410	182769	144.50	1175	1195	1165	1530	824	1177	1174.78	2.71	0	19455	1209	1192	1181	1164	1153	1187	1159	50	353	100	770	1	1	50459582	591	26.04	1.29	12	0.36	45.00	907.00	2590	20230711	-54.75	1000	20221017	17.20	2590	-54.75	20230711	1120	4.64	20230516	2590	-54.75	20230711	1000	17.20	20221017	1.10	N	273060	100	50 억		1368480	N	N	0	N	00	N
22	20230925	121030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1173	-4	5	-0.34	160787060	136585	107.98	1175	1195	1169	1530	824	1177	1177.19	2.71	0	15554	1209	1192	1181	1164	1153	1187	1159	50	353	100	770	1	1	50459582	592	26.07	1.29	12	0.27	45.00	907.00	2590	20230711	-54.71	1000	20221017	17.30	2590	-54.71	20230711	1120	4.73	20230516	2590	-54.71	20230711	1000	17.30	20221017	1.10	N	273060	100	50 억		1368480	N	N	0	N	00	N
23	20230925	111025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1174	-3	5	-0.25	149458606	126931	100.35	1175	1195	1169	1530	824	1177	1177.48	2.71	0	16535	1209	1192	1181	1164	1153	1187	1159	50	353	100	770	1	1	50459582	592	26.09	1.29	12	0.25	45.00	907.00	2590	20230711	-54.67	1000	20221017	17.40	2590	-54.67	20230711	1120	4.82	20230516	2590	-54.67	20230711	1000	17.40	20221017	1.10	N	273060	100	50 억		1368480	N	N	0	N	00	N
24	20230925	101029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1182	5	2	0.42	75662135	64011	50.61	1175	1195	1175	1530	824	1177	1182.02	2.71	0	5344	1209	1192	1181	1164	1153	1187	1159	50	353	100	770	1	1	50459582	596	26.27	1.30	12	0.13	45.00	907.00	2590	20230711	-54.36	1000	20221017	18.20	2590	-54.36	20230711	1120	5.54	20230516	2590	-54.36	20230711	1000	18.20	20221017	1.10	N	273060	100	50 억		1368480	N	N	0	N	00	N
25	20230925	091024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1189	12	2	1.02	11642145	9831	7.77	1175	1195	1175	1530	824	1177	1184.23	2.71	0	2814	1209	1192	1181	1164	1153	1187	1159	50	353	100	770	1	1	50459582	600	26.42	1.31	12	0.02	45.00	907.00	2590	20230711	-54.09	1000	20221017	18.90	2590	-54.09	20230711	1120	6.16	20230516	2590	-54.09	20230711	1000	18.90	20221017	1.10	N	273060	100	50 억		1368480	N	N	0	N	00	N
26	20230922	161104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1177	-22	5	-1.83	148239435	125666	54.78	1198	1198	1170	1558	840	1199	1179.64	2.69	0	9704	1255	1226	1205	1176	1155	1216	1166	50	359	100	790	1	1	50459582	594	26.16	1.30	12	0.25	45.00	907.00	2590	20230711	-54.56	1000	20221017	17.70	2590	-54.56	20230711	1120	5.09	20230516	2590	-54.56	20230711	1000	17.70	20221017	1.11	N	273060	100	50 억		1358779	N	N	0	N	00	N
27	20230922	151057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1177	-22	5	-1.83	138175764	117118	51.05	1198	1198	1170	1558	840	1199	1179.80	2.69	0	9704	1255	1226	1205	1176	1155	1216	1166	50	359	100	790	1	1	50459582	594	26.16	1.30	12	0.23	45.00	907.00	2590	20230711	-54.56	1000	20221017	17.70	2590	-54.56	20230711	1120	5.09	20230516	2590	-54.56	20230711	1000	17.70	20221017	1.11	N	273060	100	50 억		1358779	N	N	0	N	00	N
28	20230922	141055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1178	-21	5	-1.75	121837004	103260	45.01	1198	1198	1170	1558	840	1199	1179.91	2.69	0	12357	1255	1226	1205	1176	1155	1216	1166	50	359	100	790	1	1	50459582	594	26.18	1.30	12	0.20	45.00	907.00	2590	20230711	-54.52	1000	20221017	17.80	2590	-54.52	20230711	1120	5.18	20230516	2590	-54.52	20230711	1000	17.80	20221017	1.11	N	273060	100	50 억		1358779	N	N	0	N	00	N
29	20230922	130949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1187	-12	5	-1.00	82804504	70183	30.59	1198	1198	1170	1558	840	1199	1179.84	2.69	0	-3468	1255	1226	1205	1176	1155	1216	1166	50	359	100	790	1	1	50459582	599	26.38	1.31	12	0.14	45.00	907.00	2590	20230711	-54.17	1000	20221017	18.70	2590	-54.17	20230711	1120	5.98	20230516	2590	-54.17	20230711	1000	18.70	20221017	1.11	N	273060	100	50 억		1358779	N	N	0	N	00	N
30	20230922	120947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1185	-14	5	-1.17	71593028	60728	26.47	1198	1198	1170	1558	840	1199	1178.91	2.69	0	1985	1255	1226	1205	1176	1155	1216	1166	50	359	100	790	1	1	50459582	598	26.33	1.31	12	0.12	45.00	907.00	2590	20230711	-54.25	1000	20221017	18.50	2590	-54.25	20230711	1120	5.80	20230516	2590	-54.25	20230711	1000	18.50	20221017	1.11	N	273060	100	50 억		1358779	N	N	0	N	00	N
31	20230922	110943	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1190	-9	5	-0.75	69086100	58613	25.55	1198	1198	1170	1558	840	1199	1178.68	2.69	0	2698	1255	1226	1205	1176	1155	1216	1166	50	359	100	790	1	1	50459582	600	26.44	1.31	12	0.12	45.00	907.00	2590	20230711	-54.05	1000	20221017	19.00	2590	-54.05	20230711	1120	6.25	20230516	2590	-54.05	20230711	1000	19.00	20221017	1.11	N	273060	100	50 억		1358779	N	N	0	N	00	N
32	20230922	100942	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1174	-25	5	-2.09	56028857	47541	20.72	1198	1198	1170	1558	840	1199	1178.54	2.69	0	688	1255	1226	1205	1176	1155	1216	1166	50	359	100	790	1	1	50459582	592	26.09	1.29	12	0.09	45.00	907.00	2590	20230711	-54.67	1000	20221017	17.40	2590	-54.67	20230711	1120	4.82	20230516	2590	-54.67	20230711	1000	17.40	20221017	1.11	N	273060	100	50 억		1358779	N	N	0	N	00	N
33	20230922	090939	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1179	-20	5	-1.67	24642401	20939	9.13	1198	1198	1170	1558	840	1199	1176.87	2.69	0	-4909	1255	1226	1205	1176	1155	1216	1166	50	359	100	790	1	1	50459582	595	26.20	1.30	12	0.04	45.00	907.00	2590	20230711	-54.48	1000	20221017	17.90	2590	-54.48	20230711	1120	5.27	20230516	2590	-54.48	20230711	1000	17.90	20221017	1.11	N	273060	100	50 억		1358779	N	N	0	N	00	N
34	20230921	160942	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1199	-27	5	-2.20	263972310	219900	175.95	1234	1234	1184	1593	859	1226	1200.43	2.69	0	1446	1248	1236	1227	1215	1206	1243	1222	50	367	100	800	1	1	50459582	605	26.64	1.32	12	0.44	45.00	907.00	2590	20230711	-53.71	1000	20221017	19.90	2590	-53.71	20230711	1120	7.05	20230516	2590	-53.71	20230711	1000	19.90	20221017	1.07	N	273060	100	50 억		1357339	N	N	0	N	00	N
35	20230921	150930	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1185	-41	5	-3.34	249845349	208027	166.45	1234	1234	1184	1593	859	1226	1201.02	2.69	0	-1990	1248	1236	1227	1215	1206	1243	1222	50	367	100	800	1	1	50459582	598	26.33	1.31	12	0.41	45.00	907.00	2590	20230711	-54.25	1000	20221017	18.50	2590	-54.25	20230711	1120	5.80	20230516	2590	-54.25	20230711	1000	18.50	20221017	1.07	N	273060	100	50 억		1357339	N	N	0	N	00	N
36	20230921	140937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1194	-32	5	-2.61	193485314	160601	128.50	1234	1234	1192	1593	859	1226	1204.76	2.69	0	-3340	1248	1236	1227	1215	1206	1243	1222	50	367	100	800	1	1	50459582	602	26.53	1.32	12	0.32	45.00	907.00	2590	20230711	-53.90	1000	20221017	19.40	2590	-53.90	20230711	1120	6.61	20230516	2590	-53.90	20230711	1000	19.40	20221017	1.07	N	273060	100	50 억		1357339	N	N	0	N	00	N
37	20230921	130934	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1196	-30	5	-2.45	171123130	141869	113.51	1234	1234	1193	1593	859	1226	1206.21	2.69	0	-9035	1248	1236	1227	1215	1206	1243	1222	50	367	100	800	1	1	50459582	603	26.58	1.32	12	0.28	45.00	907.00	2590	20230711	-53.82	1000	20221017	19.60	2590	-53.82	20230711	1120	6.79	20230516	2590	-53.82	20230711	1000	19.60	20221017	1.07	N	273060	100	50 억		1357339	N	N	0	N	00	N
38	20230921	120926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1201	-25	5	-2.04	146292311	121137	96.92	1234	1234	1198	1593	859	1226	1207.66	2.69	0	-3162	1248	1236	1227	1215	1206	1243	1222	50	367	100	800	1	1	50459582	606	26.69	1.32	12	0.24	45.00	907.00	2590	20230711	-53.63	1000	20221017	20.10	2590	-53.63	20230711	1120	7.23	20230516	2590	-53.63	20230711	1000	20.10	20221017	1.07	N	273060	100	50 억		1357339	N	N	0	N	00	N
39	20230921	110947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1202	-24	5	-1.96	108399249	89624	71.71	1234	1234	1201	1593	859	1226	1209.49	2.69	0	4025	1248	1236	1227	1215	1206	1243	1222	50	367	100	800	1	1	50459582	607	26.71	1.33	12	0.18	45.00	907.00	2590	20230711	-53.59	1000	20221017	20.20	2590	-53.59	20230711	1120	7.32	20230516	2590	-53.59	20230711	1000	20.20	20221017	1.07	N	273060	100	50 억		1357339	N	N	0	N	00	N
40	20230921	100926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1207	-19	5	-1.55	58750035	48406	38.73	1234	1234	1206	1593	859	1226	1213.69	2.69	0	-1105	1248	1236	1227	1215	1206	1243	1222	50	367	100	800	1	1	50459582	609	26.82	1.33	12	0.10	45.00	907.00	2590	20230711	-53.40	1000	20221017	20.70	2590	-53.40	20230711	1120	7.77	20230516	2590	-53.40	20230711	1000	20.70	20221017	1.07	N	273060	100	50 억		1357339	N	N	0	N	00	N
41	20230921	090932	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1219	-7	5	-0.57	5949400	4873	3.90	1234	1234	1213	1593	859	1226	1220.89	2.69	0	-3242	1248	1236	1227	1215	1206	1243	1222	50	367	100	800	1	1	50459582	615	27.09	1.34	12	0.01	45.00	907.00	2590	20230711	-52.93	1000	20221017	21.90	2590	-52.93	20230711	1120	8.84	20230516	2590	-52.93	20230711	1000	21.90	20221017	1.07	N	273060	100	50 억		1357339	N	N	0	N	00	N
42	20230920	160940	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1226	3	2	0.25	151408779	123606	43.63	1220	1239	1218	1589	857	1223	1224.93	2.61	0	39072	1275	1248	1233	1206	1191	1241	1199	50	366	100	800	1	1	50459582	619	27.24	1.35	12	0.24	45.00	907.00	2590	20230711	-52.66	1000	20221017	22.60	2590	-52.66	20230711	1120	9.46	20230516	2590	-52.66	20230711	1000	22.60	20221017	1.04	N	273060	100	50 억		1318267	N	N	0	N	00	N
43	20230920	150914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1227	4	2	0.33	146644912	119720	42.26	1220	1239	1218	1589	857	1223	1224.90	2.61	0	38816	1275	1248	1233	1206	1191	1241	1199	50	366	100	800	1	1	50459582	619	27.27	1.35	12	0.24	45.00	907.00	2590	20230711	-52.63	1000	20221017	22.70	2590	-52.63	20230711	1120	9.55	20230516	2590	-52.63	20230711	1000	22.70	20221017	1.04	N	273060	100	50 억		1318267	N	N	0	N	00	N
44	20230920	140927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1225	2	2	0.16	132082613	107830	38.06	1220	1239	1218	1589	857	1223	1224.92	2.61	0	37520	1275	1248	1233	1206	1191	1241	1199	50	366	100	800	1	1	50459582	618	27.22	1.35	12	0.21	45.00	907.00	2590	20230711	-52.70	1000	20221017	22.50	2590	-52.70	20230711	1120	9.38	20230516	2590	-52.70	20230711	1000	22.50	20221017	1.04	N	273060	100	50 억		1318267	N	N	0	N	00	N
45	20230920	130923	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1227	4	2	0.33	127667629	104230	36.79	1220	1239	1218	1589	857	1223	1224.86	2.61	0	37363	1275	1248	1233	1206	1191	1241	1199	50	366	100	800	1	1	50459582	619	27.27	1.35	12	0.21	45.00	907.00	2590	20230711	-52.63	1000	20221017	22.70	2590	-52.63	20230711	1120	9.55	20230516	2590	-52.63	20230711	1000	22.70	20221017	1.04	N	273060	100	50 억		1318267	N	N	0	N	00	N
46	20230920	120923	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1224	1	2	0.08	118681953	96897	34.20	1220	1239	1218	1589	857	1223	1224.83	2.61	0	39055	1275	1248	1233	1206	1191	1241	1199	50	366	100	800	1	1	50459582	618	27.20	1.35	12	0.19	45.00	907.00	2590	20230711	-52.74	1000	20221017	22.40	2590	-52.74	20230711	1120	9.29	20230516	2590	-52.74	20230711	1000	22.40	20221017	1.04	N	273060	100	50 억		1318267	N	N	0	N	00	N
47	20230920	110926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1227	4	2	0.33	111438036	90982	32.11	1220	1239	1218	1589	857	1223	1224.84	2.61	0	38157	1275	1248	1233	1206	1191	1241	1199	50	366	100	800	1	1	50459582	619	27.27	1.35	12	0.18	45.00	907.00	2590	20230711	-52.63	1000	20221017	22.70	2590	-52.63	20230711	1120	9.55	20230516	2590	-52.63	20230711	1000	22.70	20221017	1.04	N	273060	100	50 억		1318267	N	N	0	N	00	N
48	20230920	100908	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1223	0	3	0.00	55599175	45248	15.97	1220	1239	1218	1589	857	1223	1228.77	2.61	0	6910	1275	1248	1233	1206	1191	1241	1199	50	366	100	800	1	1	50459582	617	27.18	1.35	12	0.09	45.00	907.00	2590	20230711	-52.78	1000	20221017	22.30	2590	-52.78	20230711	1120	9.20	20230516	2590	-52.78	20230711	1000	22.30	20221017	1.04	N	273060	100	50 억		1318267	N	N	0	N	00	N
49	20230920	090921	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1234	11	2	0.90	13882385	11322	4.00	1220	1236	1218	1589	857	1223	1226.14	2.61	0	1434	1275	1248	1233	1206	1191	1241	1199	50	366	100	800	1	1	50459582	623	27.42	1.36	12	0.02	45.00	907.00	2590	20230711	-52.36	1000	20221017	23.40	2590	-52.36	20230711	1120	10.18	20230516	2590	-52.36	20230711	1000	23.40	20221017	1.04	N	273060	100	50 억		1318267	N	N	0	N	00	N
50	20230919	160918	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1223	-28	5	-2.24	341616557	277651	100.70	1260	1260	1218	1626	876	1251	1230.39	2.73	0	-59356	1305	1277	1264	1236	1223	1271	1230	50	375	100	820	1	1	50459582	617	27.18	1.35	12	0.55	45.00	907.00	2590	20230711	-52.78	1000	20221017	22.30	2590	-52.78	20230711	1120	9.20	20230516	2590	-52.78	20230711	1000	22.30	20221017	1.05	N	273060	100	50 억		1377626	N	N	0	N	00	N
51	20230919	150919	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1223	-28	5	-2.24	314299973	255243	92.57	1260	1260	1218	1626	876	1251	1231.38	2.73	0	-60650	1305	1277	1264	1236	1223	1271	1230	50	375	100	820	1	1	50459582	617	27.18	1.35	12	0.51	45.00	907.00	2590	20230711	-52.78	1000	20221017	22.30	2590	-52.78	20230711	1120	9.20	20230516	2590	-52.78	20230711	1000	22.30	20221017	1.05	N	273060	100	50 억		1377626	N	N	0	N	00	N
52	20230919	140918	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1220	-31	5	-2.48	288299292	233913	84.84	1260	1260	1219	1626	876	1251	1232.51	2.73	0	-62548	1305	1277	1264	1236	1223	1271	1230	50	375	100	820	1	1	50459582	616	27.11	1.35	12	0.46	45.00	907.00	2590	20230711	-52.90	1000	20221017	22.00	2590	-52.90	20230711	1120	8.93	20230516	2590	-52.90	20230711	1000	22.00	20221017	1.05	N	273060	100	50 억		1377626	N	N	0	N	00	N
53	20230919	130902	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1227	-24	5	-1.92	263514360	213632	77.48	1260	1260	1219	1626	876	1251	1233.50	2.73	0	-64001	1305	1277	1264	1236	1223	1271	1230	50	375	100	820	1	1	50459582	619	27.27	1.35	12	0.42	45.00	907.00	2590	20230711	-52.63	1000	20221017	22.70	2590	-52.63	20230711	1120	9.55	20230516	2590	-52.63	20230711	1000	22.70	20221017	1.05	N	273060	100	50 억		1377626	N	N	0	N	00	N
54	20230919	120919	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1221	-30	5	-2.40	225609941	182700	66.26	1260	1260	1219	1626	876	1251	1234.87	2.73	0	-63942	1305	1277	1264	1236	1223	1271	1230	50	375	100	820	1	1	50459582	616	27.13	1.35	12	0.36	45.00	907.00	2590	20230711	-52.86	1000	20221017	22.10	2590	-52.86	20230711	1120	9.02	20230516	2590	-52.86	20230711	1000	22.10	20221017	1.05	N	273060	100	50 억		1377626	N	N	0	N	00	N
55	20230919	110925	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1230	-21	5	-1.68	154692821	124752	45.24	1260	1260	1227	1626	876	1251	1240.00	2.73	0	-51752	1305	1277	1264	1236	1223	1271	1230	50	375	100	820	1	1	50459582	621	27.33	1.36	12	0.25	45.00	907.00	2590	20230711	-52.51	1000	20221017	23.00	2590	-52.51	20230711	1120	9.82	20230516	2590	-52.51	20230711	1000	23.00	20221017	1.05	N	273060	100	50 억		1377626	N	N	0	N	00	N
56	20230919	100916	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1233	-18	5	-1.44	113712637	91425	33.16	1260	1260	1230	1626	876	1251	1243.78	2.73	0	-42238	1305	1277	1264	1236	1223	1271	1230	50	375	100	820	1	1	50459582	622	27.40	1.36	12	0.18	45.00	907.00	2590	20230711	-52.39	1000	20221017	23.30	2590	-52.39	20230711	1120	10.09	20230516	2590	-52.39	20230711	1000	23.30	20221017	1.05	N	273060	100	50 억		1377626	N	N	0	N	00	N
57	20230919	090914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1252	1	2	0.08	18086510	14448	5.24	1260	1260	1251	1626	876	1251	1251.83	2.73	0	3885	1305	1277	1264	1236	1223	1271	1230	50	375	100	820	1	1	50459582	632	27.82	1.38	12	0.03	45.00	907.00	2590	20230711	-51.66	1000	20221017	25.20	2590	-51.66	20230711	1120	11.79	20230516	2590	-51.66	20230711	1000	25.20	20221017	1.05	N	273060	100	50 억		1377626	N	N	0	N	00	N
58	20230918	160918	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1251	-22	5	-1.73	347343734	275566	238.50	1292	1292	1251	1654	892	1273	1260.48	2.96	0	-117763	1299	1286	1273	1260	1247	1292	1266	50	381	100	840	1	1	50459582	631	27.80	1.38	12	0.55	45.00	907.00	2590	20230711	-51.70	1000	20221017	25.10	2590	-51.70	20230711	1120	11.70	20230516	2590	-51.70	20230711	1000	25.10	20221017	1.04	N	273060	100	50 억		1495390	N	N	0	N	00	N
59	20230918	150915	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1260	-13	5	-1.02	308545775	244630	211.72	1292	1292	1251	1654	892	1273	1261.28	2.96	0	-117128	1299	1286	1273	1260	1247	1292	1266	50	381	100	840	1	1	50459582	636	28.00	1.39	12	0.48	45.00	907.00	2590	20230711	-51.35	1000	20221017	26.00	2590	-51.35	20230711	1120	12.50	20230516	2590	-51.35	20230711	1000	26.00	20221017	1.04	N	273060	100	50 억		1495390	N	N	0	N	00	N
60	20230918	140936	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1257	-16	5	-1.26	246825164	195425	169.14	1292	1292	1256	1654	892	1273	1263.02	2.96	0	-99603	1299	1286	1273	1260	1247	1292	1266	50	381	100	840	1	1	50459582	634	27.93	1.39	12	0.39	45.00	907.00	2590	20230711	-51.47	1000	20221017	25.70	2590	-51.47	20230711	1120	12.23	20230516	2590	-51.47	20230711	1000	25.70	20221017	1.04	N	273060	100	50 억		1495390	N	N	0	N	00	N
61	20230918	130913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1261	-12	5	-0.94	196434369	155414	134.51	1292	1292	1259	1654	892	1273	1263.94	2.96	0	-73377	1299	1286	1273	1260	1247	1292	1266	50	381	100	840	1	1	50459582	636	28.02	1.39	12	0.31	45.00	907.00	2590	20230711	-51.31	1000	20221017	26.10	2590	-51.31	20230711	1120	12.59	20230516	2590	-51.31	20230711	1000	26.10	20221017	1.04	N	273060	100	50 억		1495390	N	N	0	N	00	N
62	20230918	120921	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1261	-12	5	-0.94	130420290	103026	89.17	1292	1292	1260	1654	892	1273	1265.90	2.96	0	-63536	1299	1286	1273	1260	1247	1292	1266	50	381	100	840	1	1	50459582	636	28.02	1.39	12	0.20	45.00	907.00	2590	20230711	-51.31	1000	20221017	26.10	2590	-51.31	20230711	1120	12.59	20230516	2590	-51.31	20230711	1000	26.10	20221017	1.04	N	273060	100	50 억		1495390	N	N	0	N	00	N
63	20230918	110905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1262	-11	5	-0.86	115522370	91222	78.95	1292	1292	1260	1654	892	1273	1266.39	2.96	0	-58334	1299	1286	1273	1260	1247	1292	1266	50	381	100	840	1	1	50459582	637	28.04	1.39	12	0.18	45.00	907.00	2590	20230711	-51.27	1000	20221017	26.20	2590	-51.27	20230711	1120	12.68	20230516	2590	-51.27	20230711	1000	26.20	20221017	1.04	N	273060	100	50 억		1495390	N	N	0	N	00	N
64	20230918	100859	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1264	-9	5	-0.71	59845771	47131	40.79	1292	1292	1263	1654	892	1273	1269.78	2.96	0	-24649	1299	1286	1273	1260	1247	1292	1266	50	381	100	840	1	1	50459582	638	28.09	1.39	12	0.09	45.00	907.00	2590	20230711	-51.20	1000	20221017	26.40	2590	-51.20	20230711	1120	12.86	20230516	2590	-51.20	20230711	1000	26.40	20221017	1.04	N	273060	100	50 억		1495390	N	N	0	N	00	N
65	20230918	090901	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1279	6	2	0.47	16238086	12657	10.95	1292	1292	1274	1654	892	1273	1282.93	2.96	0	-2724	1299	1286	1273	1260	1247	1292	1266	50	381	100	840	1	1	50459582	645	28.42	1.41	12	0.03	45.00	907.00	2590	20230711	-50.62	1000	20221017	27.90	2590	-50.62	20230711	1120	14.20	20230516	2590	-50.62	20230711	1000	27.90	20221017	1.04	N	273060	100	50 억		1495390	N	N	0	N	00	N
66	20230915	160913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1273	14	2	1.11	146380999	115450	103.44	1271	1286	1260	1636	882	1259	1267.90	2.92	0	22133	1285	1271	1265	1251	1245	1269	1249	50	377	100	830	1	1	50459582	642	28.29	1.40	12	0.23	45.00	907.00	2590	20230711	-50.85	1000	20221017	27.30	2590	-50.85	20230711	1120	13.66	20230516	2590	-50.85	20230711	1000	27.30	20221017	1.05	N	273060	100	50 억		1473152	N	N	0	N	00	N
67	20230915	150908	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1267	8	2	0.64	127685651	100690	90.22	1271	1286	1260	1636	882	1259	1268.11	2.92	0	21062	1285	1271	1265	1251	1245	1269	1249	50	377	100	830	1	1	50459582	639	28.16	1.40	12	0.20	45.00	907.00	2590	20230711	-51.08	1000	20221017	26.70	2590	-51.08	20230711	1120	13.12	20230516	2590	-51.08	20230711	1000	26.70	20221017	1.05	N	273060	100	50 억		1473152	N	N	0	N	00	N
68	20230915	140915	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1267	8	2	0.64	116294387	91697	82.16	1271	1286	1260	1636	882	1259	1268.25	2.92	0	20761	1285	1271	1265	1251	1245	1269	1249	50	377	100	830	1	1	50459582	639	28.16	1.40	12	0.18	45.00	907.00	2590	20230711	-51.08	1000	20221017	26.70	2590	-51.08	20230711	1120	13.12	20230516	2590	-51.08	20230711	1000	26.70	20221017	1.05	N	273060	100	50 억		1473152	N	N	0	N	00	N
69	20230915	130904	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1271	12	2	0.95	102406815	80740	72.34	1271	1286	1260	1636	882	1259	1268.35	2.92	0	21682	1285	1271	1265	1251	1245	1269	1249	50	377	100	830	1	1	50459582	641	28.24	1.40	12	0.16	45.00	907.00	2590	20230711	-50.93	1000	20221017	27.10	2590	-50.93	20230711	1120	13.48	20230516	2590	-50.93	20230711	1000	27.10	20221017	1.05	N	273060	100	50 억		1473152	N	N	0	N	00	N
70	20230915	120910	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1279	20	2	1.59	82222216	64861	58.12	1271	1286	1260	1636	882	1259	1267.67	2.92	0	18301	1285	1271	1265	1251	1245	1269	1249	50	377	100	830	1	1	50459582	645	28.42	1.41	12	0.13	45.00	907.00	2590	20230711	-50.62	1000	20221017	27.90	2590	-50.62	20230711	1120	14.20	20230516	2590	-50.62	20230711	1000	27.90	20221017	1.05	N	273060	100	50 억		1473152	N	N	0	N	00	N
71	20230915	110917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1274	15	2	1.19	64966234	51347	46.01	1271	1275	1260	1636	882	1259	1265.24	2.92	0	18829	1285	1271	1265	1251	1245	1269	1249	50	377	100	830	1	1	50459582	643	28.31	1.40	12	0.10	45.00	907.00	2590	20230711	-50.81	1000	20221017	27.40	2590	-50.81	20230711	1120	13.75	20230516	2590	-50.81	20230711	1000	27.40	20221017	1.05	N	273060	100	50 억		1473152	N	N	0	N	00	N
72	20230915	100915	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1262	3	2	0.24	41613947	32937	29.51	1271	1271	1260	1636	882	1259	1263.44	2.92	0	11874	1285	1271	1265	1251	1245	1269	1249	50	377	100	830	1	1	50459582	637	28.04	1.39	12	0.07	45.00	907.00	2590	20230711	-51.27	1000	20221017	26.20	2590	-51.27	20230711	1120	12.68	20230516	2590	-51.27	20230711	1000	26.20	20221017	1.05	N	273060	100	50 억		1473152	N	N	0	N	00	N
73	20230915	090903	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1270	11	2	0.87	5432701	4296	3.85	1271	1271	1261	1636	882	1259	1264.61	2.92	0	-988	1285	1271	1265	1251	1245	1269	1249	50	377	100	830	1	1	50459582	641	28.22	1.40	12	0.01	45.00	907.00	2590	20230711	-50.97	1000	20221017	27.00	2590	-50.97	20230711	1120	13.39	20230516	2590	-50.97	20230711	1000	27.00	20221017	1.05	N	273060	100	50 억		1473152	N	N	0	N	00	N
74	20230914	160916	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1259	0	3	0.00	140844664	111496	29.11	1278	1279	1259	1636	882	1259	1263.23	2.93	0	-3896	1330	1294	1272	1236	1214	1312	1254	50	377	100	830	1	1	50459582	635	27.98	1.39	12	0.22	45.00	907.00	2590	20230711	-51.39	1000	20221017	25.90	2590	-51.39	20230711	1120	12.41	20230516	2590	-51.39	20230711	1000	25.90	20221017	1.03	N	273060	100	50 억		1477048	N	N	0	N	00	N
75	20230914	150845	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1262	3	2	0.24	139229322	110214	28.77	1278	1279	1259	1636	882	1259	1263.26	2.93	0	-3511	1330	1294	1272	1236	1214	1312	1254	50	377	100	830	1	1	50459582	637	28.04	1.39	12	0.22	45.00	907.00	2590	20230711	-51.27	1000	20221017	26.20	2590	-51.27	20230711	1120	12.68	20230516	2590	-51.27	20230711	1000	26.20	20221017	1.03	N	273060	100	50 억		1477048	N	N	0	N	00	N
76	20230914	140906	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1263	4	2	0.32	103117975	81555	21.29	1278	1279	1259	1636	882	1259	1264.40	2.93	0	-1702	1330	1294	1272	1236	1214	1312	1254	50	377	100	830	1	1	50459582	637	28.07	1.39	12	0.16	45.00	907.00	2590	20230711	-51.24	1000	20221017	26.30	2590	-51.24	20230711	1120	12.77	20230516	2590	-51.24	20230711	1000	26.30	20221017	1.03	N	273060	100	50 억		1477048	N	N	0	N	00	N
77	20230914	130848	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1265	6	2	0.48	89713294	70943	18.52	1278	1279	1259	1636	882	1259	1264.58	2.93	0	601	1330	1294	1272	1236	1214	1312	1254	50	377	100	830	1	1	50459582	638	28.11	1.39	12	0.14	45.00	907.00	2590	20230711	-51.16	1000	20221017	26.50	2590	-51.16	20230711	1120	12.95	20230516	2590	-51.16	20230711	1000	26.50	20221017	1.03	N	273060	100	50 억		1477048	N	N	0	N	00	N
78	20230914	120858	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1274	15	2	1.19	84674556	66970	17.48	1278	1279	1259	1636	882	1259	1264.37	2.93	0	-379	1330	1294	1272	1236	1214	1312	1254	50	377	100	830	1	1	50459582	643	28.31	1.40	12	0.13	45.00	907.00	2590	20230711	-50.81	1000	20221017	27.40	2590	-50.81	20230711	1120	13.75	20230516	2590	-50.81	20230711	1000	27.40	20221017	1.03	N	273060	100	50 억		1477048	N	N	0	N	00	N
79	20230914	110851	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1269	10	2	0.79	74235846	58733	15.33	1278	1279	1259	1636	882	1259	1263.95	2.93	0	752	1330	1294	1272	1236	1214	1312	1254	50	377	100	830	1	1	50459582	640	28.20	1.40	12	0.12	45.00	907.00	2590	20230711	-51.00	1000	20221017	26.90	2590	-51.00	20230711	1120	13.30	20230516	2590	-51.00	20230711	1000	26.90	20221017	1.03	N	273060	100	50 억		1477048	N	N	0	N	00	N
80	20230914	100845	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1265	6	2	0.48	41972515	33158	8.66	1278	1279	1261	1636	882	1259	1265.83	2.93	0	2206	1330	1294	1272	1236	1214	1312	1254	50	377	100	830	1	1	50459582	638	28.11	1.39	12	0.07	45.00	907.00	2590	20230711	-51.16	1000	20221017	26.50	2590	-51.16	20230711	1120	12.95	20230516	2590	-51.16	20230711	1000	26.50	20221017	1.03	N	273060	100	50 억		1477048	N	N	0	N	00	N
81	20230914	090901	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1269	10	2	0.79	7956192	6245	1.63	1278	1279	1263	1636	882	1259	1274.01	2.93	0	-2727	1330	1294	1272	1236	1214	1312	1254	50	377	100	830	1	1	50459582	640	28.20	1.40	12	0.01	45.00	907.00	2590	20230711	-51.00	1000	20221017	26.90	2590	-51.00	20230711	1120	13.30	20230516	2590	-51.00	20230711	1000	26.90	20221017	1.03	N	273060	100	50 억		1477048	N	N	0	N	00	N
82	20230913	160903	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1259	1	2	0.08	487688814	383037	85.00	1254	1308	1250	1635	881	1258	1273.24	2.85	0	38233	1344	1301	1277	1234	1210	1289	1222	50	377	100	830	1	1	50459582	635	27.98	1.39	12	0.76	45.00	907.00	2590	20230711	-51.39	1000	20221017	25.90	2590	-51.39	20230711	1120	12.41	20230516	2590	-51.39	20230711	1000	25.90	20221017	0.97	N	273060	100	50 억		1438815	N	N	0	N	00	N
83	20230913	150856	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1259	1	2	0.08	444127331	348401	77.31	1254	1308	1250	1635	881	1258	1274.76	2.85	0	35940	1344	1301	1277	1234	1210	1289	1222	50	377	100	830	1	1	50459582	635	27.98	1.39	12	0.69	45.00	907.00	2590	20230711	-51.39	1000	20221017	25.90	2590	-51.39	20230711	1120	12.41	20230516	2590	-51.39	20230711	1000	25.90	20221017	0.97	N	273060	100	50 억		1438815	N	N	0	N	00	N
84	20230913	140904	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1262	4	2	0.32	425458105	333585	74.02	1254	1308	1250	1635	881	1258	1275.41	2.85	0	43159	1344	1301	1277	1234	1210	1289	1222	50	377	100	830	1	1	50459582	637	28.04	1.39	12	0.66	45.00	907.00	2590	20230711	-51.27	1000	20221017	26.20	2590	-51.27	20230711	1120	12.68	20230516	2590	-51.27	20230711	1000	26.20	20221017	0.97	N	273060	100	50 억		1438815	N	N	0	N	00	N
85	20230913	130838	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1258	0	3	0.00	400095004	313424	69.55	1254	1308	1250	1635	881	1258	1276.53	2.85	0	45115	1344	1301	1277	1234	1210	1289	1222	50	377	100	830	1	1	50459582	635	27.96	1.39	12	0.62	45.00	907.00	2590	20230711	-51.43	1000	20221017	25.80	2590	-51.43	20230711	1120	12.32	20230516	2590	-51.43	20230711	1000	25.80	20221017	0.97	N	273060	100	50 억		1438815	N	N	0	N	00	N
86	20230913	120902	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1263	5	2	0.40	387806181	303670	67.38	1254	1308	1250	1635	881	1258	1277.06	2.85	0	48413	1344	1301	1277	1234	1210	1289	1222	50	377	100	830	1	1	50459582	637	28.07	1.39	12	0.60	45.00	907.00	2590	20230711	-51.24	1000	20221017	26.30	2590	-51.24	20230711	1120	12.77	20230516	2590	-51.24	20230711	1000	26.30	20221017	0.97	N	273060	100	50 억		1438815	N	N	0	N	00	N
87	20230913	110859	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1266	8	2	0.64	339670834	265472	58.91	1254	1308	1250	1635	881	1258	1279.50	2.85	0	42162	1344	1301	1277	1234	1210	1289	1222	50	377	100	830	1	1	50459582	639	28.13	1.40	12	0.53	45.00	907.00	2590	20230711	-51.12	1000	20221017	26.60	2590	-51.12	20230711	1120	13.04	20230516	2590	-51.12	20230711	1000	26.60	20221017	0.97	N	273060	100	50 억		1438815	N	N	0	N	00	N
88	20230913	100848	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1284	26	2	2.07	253703478	197572	43.84	1254	1308	1250	1635	881	1258	1284.11	2.85	0	47440	1344	1301	1277	1234	1210	1289	1222	50	377	100	830	1	1	50459582	648	28.53	1.42	12	0.39	45.00	907.00	2590	20230711	-50.42	1000	20221017	28.40	2590	-50.42	20230711	1120	14.64	20230516	2590	-50.42	20230711	1000	28.40	20221017	0.97	N	273060	100	50 억		1438815	N	N	0	N	00	N
89	20230913	090841	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1264	6	2	0.48	12920404	10287	2.28	1254	1264	1250	1635	881	1258	1255.99	2.85	0	5238	1344	1301	1277	1234	1210	1289	1222	50	377	100	830	1	1	50459582	638	28.09	1.39	12	0.02	45.00	907.00	2590	20230711	-51.20	1000	20221017	26.40	2590	-51.20	20230711	1120	12.86	20230516	2590	-51.20	20230711	1000	26.40	20221017	0.97	N	273060	100	50 억		1438815	N	N	0	N	00	N
90	20230912	160838	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1258	-36	5	-2.78	574207098	448107	171.60	1320	1320	1253	1682	906	1294	1281.41	3.18	0	-167065	1353	1323	1300	1270	1247	1338	1285	50	388	100	850	1	1	50459582	635	27.96	1.39	12	0.89	45.00	907.00	2590	20230711	-51.43	1000	20221017	25.80	2590	-51.43	20230711	1120	12.32	20230516	2590	-51.43	20230711	1000	25.80	20221017	0.99	N	273060	100	50 억		1605879	N	N	0	N	00	N
91	20230912	150848	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1262	-32	5	-2.47	563211400	439353	168.25	1320	1320	1253	1682	906	1294	1281.91	3.18	0	-164393	1353	1323	1300	1270	1247	1338	1285	50	388	100	850	1	1	50459582	637	28.04	1.39	12	0.87	45.00	907.00	2590	20230711	-51.27	1000	20221017	26.20	2590	-51.27	20230711	1120	12.68	20230516	2590	-51.27	20230711	1000	26.20	20221017	0.99	N	273060	100	50 억		1605879	N	N	0	N	00	N
92	20230912	140847	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1257	-37	5	-2.86	480199539	373441	143.01	1320	1320	1256	1682	906	1294	1285.88	3.18	0	-151263	1353	1323	1300	1270	1247	1338	1285	50	388	100	850	1	1	50459582	634	27.93	1.39	12	0.74	45.00	907.00	2590	20230711	-51.47	1000	20221017	25.70	2590	-51.47	20230711	1120	12.23	20230516	2590	-51.47	20230711	1000	25.70	20221017	0.99	N	273060	100	50 억		1605879	N	N	0	N	00	N
93	20230912	130835	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1277	-17	5	-1.31	364119186	281905	107.95	1320	1320	1270	1682	906	1294	1291.64	3.18	0	-95529	1353	1323	1300	1270	1247	1338	1285	50	388	100	850	1	1	50459582	644	28.38	1.41	12	0.56	45.00	907.00	2590	20230711	-50.69	1000	20221017	27.70	2590	-50.69	20230711	1120	14.02	20230516	2590	-50.69	20230711	1000	27.70	20221017	0.99	N	273060	100	50 억		1605879	N	N	0	N	00	N
94	20230912	120834	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1276	-18	5	-1.39	279910433	216169	82.78	1320	1320	1276	1682	906	1294	1294.87	3.18	0	-61201	1353	1323	1300	1270	1247	1338	1285	50	388	100	850	1	1	50459582	644	28.36	1.41	12	0.43	45.00	907.00	2590	20230711	-50.73	1000	20221017	27.60	2590	-50.73	20230711	1120	13.93	20230516	2590	-50.73	20230711	1000	27.60	20221017	0.99	N	273060	100	50 억		1605879	N	N	0	N	00	N
95	20230912	110840	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1281	-13	5	-1.00	230328498	177438	67.95	1320	1320	1281	1682	906	1294	1298.08	3.18	0	-36736	1353	1323	1300	1270	1247	1338	1285	50	388	100	850	1	1	50459582	646	28.47	1.41	12	0.35	45.00	907.00	2590	20230711	-50.54	1000	20221017	28.10	2590	-50.54	20230711	1120	14.38	20230516	2590	-50.54	20230711	1000	28.10	20221017	0.99	N	273060	100	50 억		1605879	N	N	0	N	00	N
96	20230912	100831	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1302	8	2	0.62	115241790	88297	33.81	1320	1320	1294	1682	906	1294	1305.16	3.18	0	-11789	1353	1323	1300	1270	1247	1338	1285	50	388	100	850	1	1	50459582	657	28.93	1.44	12	0.17	45.00	907.00	2590	20230711	-49.73	1000	20221017	30.20	2590	-49.73	20230711	1120	16.25	20230516	2590	-49.73	20230711	1000	30.20	20221017	0.99	N	273060	100	50 억		1605879	N	N	0	N	00	N
97	20230912	090852	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1302	8	2	0.62	39893556	30653	11.74	1320	1320	1294	1682	906	1294	1301.46	3.18	0	-11959	1353	1323	1300	1270	1247	1338	1285	50	388	100	850	1	1	50459582	657	28.93	1.44	12	0.06	45.00	907.00	2590	20230711	-49.73	1000	20221017	30.20	2590	-49.73	20230711	1120	16.25	20230516	2590	-49.73	20230711	1000	30.20	20221017	0.99	N	273060	100	50 억		1605879	N	N	0	N	00	N
98	20230911	160833	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1294	17	2	1.33	331226104	256698	110.81	1278	1330	1277	1660	894	1277	1290.30	3.32	0	-71430	1312	1294	1277	1259	1242	1303	1268	50	383	100	840	1	1	50459582	653	28.76	1.43	12	0.51	45.00	907.00	2590	20230711	-50.04	1000	20221017	29.40	2590	-50.04	20230711	1120	15.54	20230516	2590	-50.04	20230711	1000	29.40	20221017	0.99	N	273060	100	50 억		1677309	N	N	0	N	00	N
99	20230911	150838	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1289	12	2	0.94	313113525	242695	104.77	1278	1330	1277	1660	894	1277	1290.15	3.32	0	-70244	1312	1294	1277	1259	1242	1303	1268	50	383	100	840	1	1	50459582	650	28.64	1.42	12	0.48	45.00	907.00	2590	20230711	-50.23	1000	20221017	28.90	2590	-50.23	20230711	1120	15.09	20230516	2590	-50.23	20230711	1000	28.90	20221017	0.99	N	273060	100	50 억		1677309	N	N	0	N	00	N
100	20230911	140845	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1304	27	2	2.11	241582032	187353	80.88	1278	1330	1277	1660	894	1277	1289.45	3.32	0	-45118	1312	1294	1277	1259	1242	1303	1268	50	383	100	840	1	1	50459582	658	28.98	1.44	12	0.37	45.00	907.00	2590	20230711	-49.65	1000	20221017	30.40	2590	-49.65	20230711	1120	16.43	20230516	2590	-49.65	20230711	1000	30.40	20221017	0.99	N	273060	100	50 억		1677309	N	N	0	N	00	N
101	20230911	130820	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1280	3	2	0.23	174170232	135396	58.45	1278	1330	1277	1660	894	1277	1286.38	3.32	0	-41287	1312	1294	1277	1259	1242	1303	1268	50	383	100	840	1	1	50459582	646	28.44	1.41	12	0.27	45.00	907.00	2590	20230711	-50.58	1000	20221017	28.00	2590	-50.58	20230711	1120	14.29	20230516	2590	-50.58	20230711	1000	28.00	20221017	0.99	N	273060	100	50 억		1677309	N	N	0	N	00	N
102	20230911	120835	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1287	10	2	0.78	131332940	101977	44.02	1278	1330	1277	1660	894	1277	1287.87	3.32	0	-31727	1312	1294	1277	1259	1242	1303	1268	50	383	100	840	1	1	50459582	649	28.60	1.42	12	0.20	45.00	907.00	2590	20230711	-50.31	1000	20221017	28.70	2590	-50.31	20230711	1120	14.91	20230516	2590	-50.31	20230711	1000	28.70	20221017	0.99	N	273060	100	50 억		1677309	N	N	0	N	00	N
103	20230911	110820	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1290	13	2	1.02	106316509	82557	35.64	1278	1330	1277	1660	894	1277	1287.80	3.32	0	-28900	1312	1294	1277	1259	1242	1303	1268	50	383	100	840	1	1	50459582	651	28.67	1.42	12	0.16	45.00	907.00	2590	20230711	-50.19	1000	20221017	29.00	2590	-50.19	20230711	1120	15.18	20230516	2590	-50.19	20230711	1000	29.00	20221017	0.99	N	273060	100	50 억		1677309	N	N	0	N	00	N
104	20230911	100819	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1284	7	2	0.55	52142584	40556	17.51	1278	1330	1277	1660	894	1277	1285.69	3.32	0	-20995	1312	1294	1277	1259	1242	1303	1268	50	383	100	840	1	1	50459582	648	28.53	1.42	12	0.08	45.00	907.00	2590	20230711	-50.42	1000	20221017	28.40	2590	-50.42	20230711	1120	14.64	20230516	2590	-50.42	20230711	1000	28.40	20221017	0.99	N	273060	100	50 억		1677309	N	N	0	N	00	N
105	20230911	090818	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1281	4	2	0.31	25014205	19370	8.36	1278	1330	1277	1660	894	1277	1291.39	3.32	0	-11801	1312	1294	1277	1259	1242	1303	1268	50	383	100	840	1	1	50459582	646	28.47	1.41	12	0.04	45.00	907.00	2590	20230711	-50.54	1000	20221017	28.10	2590	-50.54	20230711	1120	14.38	20230516	2590	-50.54	20230711	1000	28.10	20221017	0.99	N	273060	100	50 억		1677309	N	N	0	N	00	N
106	20230908	160840	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1277	5	2	0.39	291421839	229169	42.67	1260	1295	1260	1653	891	1272	1271.60	3.26	0	34511	1430	1351	1309	1230	1188	1330	1209	50	381	100	830	1	1	50459582	644	28.38	1.41	12	0.45	45.00	907.00	2590	20230711	-50.69	1000	20221017	27.70	2590	-50.69	20230711	1120	14.02	20230516	2590	-50.69	20230711	1000	27.70	20221017	1.07	N	273060	100	50 억		1642808	N	N	0	N	00	N
107	20230908	150839	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1268	-4	5	-0.31	260166507	204593	38.10	1260	1295	1260	1653	891	1272	1271.63	3.26	0	30941	1430	1351	1309	1230	1188	1330	1209	50	381	100	830	1	1	50459582	640	28.18	1.40	12	0.41	45.00	907.00	2590	20230711	-51.04	1000	20221017	26.80	2590	-51.04	20230711	1120	13.21	20230516	2590	-51.04	20230711	1000	26.80	20221017	1.07	N	273060	100	50 억		1642808	N	N	0	N	00	N
108	20230908	140829	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1274	2	2	0.16	229420358	180399	33.59	1260	1295	1260	1653	891	1272	1271.74	3.26	0	30464	1430	1351	1309	1230	1188	1330	1209	50	381	100	830	1	1	50459582	643	28.31	1.40	12	0.36	45.00	907.00	2590	20230711	-50.81	1000	20221017	27.40	2590	-50.81	20230711	1120	13.75	20230516	2590	-50.81	20230711	1000	27.40	20221017	1.07	N	273060	100	50 억		1642808	N	N	0	N	00	N
109	20230908	130838	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1277	5	2	0.39	175420907	137896	25.68	1260	1295	1260	1653	891	1272	1272.12	3.26	0	15419	1430	1351	1309	1230	1188	1330	1209	50	381	100	830	1	1	50459582	644	28.38	1.41	12	0.27	45.00	907.00	2590	20230711	-50.69	1000	20221017	27.70	2590	-50.69	20230711	1120	14.02	20230516	2590	-50.69	20230711	1000	27.70	20221017	1.07	N	273060	100	50 억		1642808	N	N	0	N	00	N
110	20230908	120850	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1280	8	2	0.63	157786448	124091	23.11	1260	1295	1260	1653	891	1272	1271.54	3.26	0	19807	1430	1351	1309	1230	1188	1330	1209	50	381	100	830	1	1	50459582	646	28.44	1.41	12	0.25	45.00	907.00	2590	20230711	-50.58	1000	20221017	28.00	2590	-50.58	20230711	1120	14.29	20230516	2590	-50.58	20230711	1000	28.00	20221017	1.07	N	273060	100	50 억		1642808	N	N	0	N	00	N
111	20230908	110846	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1273	1	2	0.08	141018348	110938	20.66	1260	1295	1260	1653	891	1272	1271.15	3.26	0	16172	1430	1351	1309	1230	1188	1330	1209	50	381	100	830	1	1	50459582	642	28.29	1.40	12	0.22	45.00	907.00	2590	20230711	-50.85	1000	20221017	27.30	2590	-50.85	20230711	1120	13.66	20230516	2590	-50.85	20230711	1000	27.30	20221017	1.07	N	273060	100	50 억		1642808	N	N	0	N	00	N
112	20230908	100836	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1269	-3	5	-0.24	100557215	79014	14.71	1260	1295	1260	1653	891	1272	1272.65	3.26	0	-2354	1430	1351	1309	1230	1188	1330	1209	50	381	100	830	1	1	50459582	640	28.20	1.40	12	0.16	45.00	907.00	2590	20230711	-51.00	1000	20221017	26.90	2590	-51.00	20230711	1120	13.30	20230516	2590	-51.00	20230711	1000	26.90	20221017	1.07	N	273060	100	50 억		1642808	N	N	0	N	00	N
113	20230908	090843	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1295	23	2	1.81	22549622	17757	3.31	1260	1295	1260	1653	891	1272	1269.90	3.26	0	6281	1430	1351	1309	1230	1188	1330	1209	50	381	100	830	1	1	50459582	653	28.78	1.43	12	0.04	45.00	907.00	2590	20230711	-50.00	1000	20221017	29.50	2590	-50.00	20230711	1120	15.62	20230516	2590	-50.00	20230711	1000	29.50	20221017	1.07	N	273060	100	50 억		1642808	N	N	0	N	00	N
114	20230907	160827	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1272	-18	5	-1.40	694087277	536176	86.31	1303	1388	1267	1677	903	1290	1294.60	3.53	0	-136454	1391	1340	1315	1264	1239	1328	1252	50	387	100	850	1	1	50459582	642	28.27	1.40	12	1.06	45.00	907.00	2590	20230711	-50.89	1000	20221017	27.20	2590	-50.89	20230711	1120	13.57	20230516	2590	-50.89	20230711	1000	27.20	20221017	1.06	N	273060	100	50 억		1779260	N	N	0	N	00	N
115	20230907	150834	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1270	-20	5	-1.55	674858444	521056	83.88	1303	1388	1267	1677	903	1290	1295.17	3.53	0	-134784	1391	1340	1315	1264	1239	1328	1252	50	387	100	850	1	1	50459582	641	28.22	1.40	12	1.03	45.00	907.00	2590	20230711	-50.97	1000	20221017	27.00	2590	-50.97	20230711	1120	13.39	20230516	2590	-50.97	20230711	1000	27.00	20221017	1.06	N	273060	100	50 억		1779260	N	N	0	N	00	N
116	20230907	140831	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1270	-20	5	-1.55	614332699	473344	76.20	1303	1388	1268	1677	903	1290	1297.86	3.53	0	-127604	1391	1340	1315	1264	1239	1328	1252	50	387	100	850	1	1	50459582	641	28.22	1.40	12	0.94	45.00	907.00	2590	20230711	-50.97	1000	20221017	27.00	2590	-50.97	20230711	1120	13.39	20230516	2590	-50.97	20230711	1000	27.00	20221017	1.06	N	273060	100	50 억		1779260	N	N	0	N	00	N
117	20230907	130826	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1275	-15	5	-1.16	534005546	410161	66.03	1303	1388	1269	1677	903	1290	1301.94	3.53	0	-126828	1391	1340	1315	1264	1239	1328	1252	50	387	100	850	1	1	50459582	643	28.33	1.41	12	0.81	45.00	907.00	2590	20230711	-50.77	1000	20221017	27.50	2590	-50.77	20230711	1120	13.84	20230516	2590	-50.77	20230711	1000	27.50	20221017	1.06	N	273060	100	50 억		1779260	N	N	0	N	00	N
118	20230907	120839	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1283	-7	5	-0.54	482837356	370048	59.57	1303	1388	1269	1677	903	1290	1304.80	3.53	0	-143274	1391	1340	1315	1264	1239	1328	1252	50	387	100	850	1	1	50459582	647	28.51	1.41	12	0.73	45.00	907.00	2590	20230711	-50.46	1000	20221017	28.30	2590	-50.46	20230711	1120	14.55	20230516	2590	-50.46	20230711	1000	28.30	20221017	1.06	N	273060	100	50 억		1779260	N	N	0	N	00	N
119	20230907	110831	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1291	1	2	0.08	363638930	277095	44.61	1303	1388	1289	1677	903	1290	1312.33	3.53	0	-112789	1391	1340	1315	1264	1239	1328	1252	50	387	100	850	1	1	50459582	651	28.69	1.42	12	0.55	45.00	907.00	2590	20230711	-50.15	1000	20221017	29.10	2590	-50.15	20230711	1120	15.27	20230516	2590	-50.15	20230711	1000	29.10	20221017	1.06	N	273060	100	50 억		1779260	N	N	0	N	00	N
120	20230907	100831	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1296	6	2	0.47	282965157	214598	34.54	1303	1388	1289	1677	903	1290	1318.58	3.53	0	-91619	1391	1340	1315	1264	1239	1328	1252	50	387	100	850	1	1	50459582	654	28.80	1.43	12	0.43	45.00	907.00	2590	20230711	-49.96	1000	20221017	29.60	2590	-49.96	20230711	1120	15.71	20230516	2590	-49.96	20230711	1000	29.60	20221017	1.06	N	273060	100	50 억		1779260	N	N	0	N	00	N
121	20230907	090845	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1291	1	2	0.08	23804125	18432	2.97	1303	1303	1289	1677	903	1290	1291.46	3.53	0	-1414	1391	1340	1315	1264	1239	1328	1252	50	387	100	850	1	1	50459582	651	28.69	1.42	12	0.04	45.00	907.00	2590	20230711	-50.15	1000	20221017	29.10	2590	-50.15	20230711	1120	15.27	20230516	2590	-50.15	20230711	1000	29.10	20221017	1.06	N	273060	100	50 억		1779260	N	N	0	N	00	N
122	20230906	160830	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1290	-42	5	-3.15	809401426	618756	157.23	1366	1366	1290	1731	933	1332	1308.18	3.43	0	50744	1420	1376	1348	1304	1276	1362	1290	50	399	100	870	1	1	50459582	651	28.67	1.42	12	1.23	45.00	907.00	2590	20230711	-50.19	1000	20221017	29.00	2590	-50.19	20230711	1120	15.18	20230516	2590	-50.19	20230711	1000	29.00	20221017	1.03	N	273060	100	50 억		1728519	N	N	0	N	00	N
123	20230906	150832	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1290	-42	5	-3.15	775149275	592220	150.49	1366	1366	1290	1731	933	1332	1308.89	3.43	0	51546	1420	1376	1348	1304	1276	1362	1290	50	399	100	870	1	1	50459582	651	28.67	1.42	12	1.17	45.00	907.00	2590	20230711	-50.19	1000	20221017	29.00	2590	-50.19	20230711	1120	15.18	20230516	2590	-50.19	20230711	1000	29.00	20221017	1.03	N	273060	100	50 억		1728519	N	N	0	N	00	N
124	20230906	140832	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1297	-35	5	-2.63	633260339	482619	122.64	1366	1366	1295	1731	933	1332	1312.13	3.43	0	84221	1420	1376	1348	1304	1276	1362	1290	50	399	100	870	1	1	50459582	654	28.82	1.43	12	0.96	45.00	907.00	2590	20230711	-49.92	1000	20221017	29.70	2590	-49.92	20230711	1120	15.80	20230516	2590	-49.92	20230711	1000	29.70	20221017	1.03	N	273060	100	50 억		1728519	N	N	0	N	00	N
125	20230906	130823	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1300	-32	5	-2.40	595847831	453811	115.32	1366	1366	1295	1731	933	1332	1312.99	3.43	0	87497	1420	1376	1348	1304	1276	1362	1290	50	399	100	870	1	1	50459582	656	28.89	1.43	12	0.90	45.00	907.00	2590	20230711	-49.81	1000	20221017	30.00	2590	-49.81	20230711	1120	16.07	20230516	2590	-49.81	20230711	1000	30.00	20221017	1.03	N	273060	100	50 억		1728519	N	N	0	N	00	N
126	20230906	120835	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1305	-27	5	-2.03	511126184	388742	98.78	1366	1366	1295	1731	933	1332	1314.82	3.43	0	86449	1420	1376	1348	1304	1276	1362	1290	50	399	100	870	1	1	50459582	658	29.00	1.44	12	0.77	45.00	907.00	2590	20230711	-49.61	1000	20221017	30.50	2590	-49.61	20230711	1120	16.52	20230516	2590	-49.61	20230711	1000	30.50	20221017	1.03	N	273060	100	50 억		1728519	N	N	0	N	00	N
127	20230906	110843	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1307	-25	5	-1.88	384396152	291400	74.05	1366	1366	1295	1731	933	1332	1319.14	3.43	0	44686	1420	1376	1348	1304	1276	1362	1290	50	399	100	870	1	1	50459582	660	29.04	1.44	12	0.58	45.00	907.00	2590	20230711	-49.54	1000	20221017	30.70	2590	-49.54	20230711	1120	16.70	20230516	2590	-49.54	20230711	1000	30.70	20221017	1.03	N	273060	100	50 억		1728519	N	N	0	N	00	N
128	20230906	100818	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1320	-12	5	-0.90	174671288	131143	33.32	1366	1366	1317	1731	933	1332	1331.91	3.43	0	8695	1420	1376	1348	1304	1276	1362	1290	50	399	100	870	1	1	50459582	666	29.33	1.46	12	0.26	45.00	907.00	2590	20230711	-49.03	1000	20221017	32.00	2590	-49.03	20230711	1120	17.86	20230516	2590	-49.03	20230711	1000	32.00	20221017	1.03	N	273060	100	50 억		1728519	N	N	0	N	00	N
129	20230906	090821	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1333	1	2	0.08	48961349	36138	9.18	1366	1366	1333	1731	933	1332	1354.84	3.43	0	-16369	1420	1376	1348	1304	1276	1362	1290	50	399	100	870	1	1	50459582	673	29.62	1.47	12	0.07	45.00	907.00	2590	20230711	-48.53	1000	20221017	33.30	2590	-48.53	20230711	1120	19.02	20230516	2590	-48.53	20230711	1000	33.30	20221017	1.03	N	273060	100	50 억		1728519	N	N	0	N	00	N
130	20230905	160822	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1332	-31	5	-2.27	522419319	391101	118.00	1392	1392	1320	1771	955	1363	1335.77	3.37	0	26002	1426	1394	1377	1345	1328	1386	1337	50	408	100	890	1	1	50459582	672	29.60	1.47	12	0.78	45.00	907.00	2590	20230711	-48.57	1000	20221017	33.20	2590	-48.57	20230711	1120	18.93	20230516	2590	-48.57	20230711	1000	33.20	20221017	1.18	N	273060	100	50 억		1702520	N	N	0	N	00	N
131	20230905	150833	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1335	-28	5	-2.05	509672752	381538	115.12	1392	1392	1320	1771	955	1363	1335.84	3.37	0	27300	1426	1394	1377	1345	1328	1386	1337	50	408	100	890	1	1	50459582	674	29.67	1.47	12	0.76	45.00	907.00	2590	20230711	-48.46	1000	20221017	33.50	2590	-48.46	20230711	1120	19.20	20230516	2590	-48.46	20230711	1000	33.50	20221017	1.18	N	273060	100	50 억		1702520	N	N	0	N	00	N
132	20230905	140833	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1334	-29	5	-2.13	471814371	353187	106.56	1392	1392	1320	1771	955	1363	1335.88	3.37	0	29526	1426	1394	1377	1345	1328	1386	1337	50	408	100	890	1	1	50459582	673	29.64	1.47	12	0.70	45.00	907.00	2590	20230711	-48.49	1000	20221017	33.40	2590	-48.49	20230711	1120	19.11	20230516	2590	-48.49	20230711	1000	33.40	20221017	1.18	N	273060	100	50 억		1702520	N	N	0	N	00	N
133	20230905	130812	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1330	-33	5	-2.42	445440468	333427	100.60	1392	1392	1320	1771	955	1363	1335.95	3.37	0	41886	1426	1394	1377	1345	1328	1386	1337	50	408	100	890	1	1	50459582	671	29.56	1.47	12	0.66	45.00	907.00	2590	20230711	-48.65	1000	20221017	33.00	2590	-48.65	20230711	1120	18.75	20230516	2590	-48.65	20230711	1000	33.00	20221017	1.18	N	273060	100	50 억		1702520	N	N	0	N	00	N
134	20230905	120816	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1333	-30	5	-2.20	332253928	248603	75.01	1392	1392	1320	1771	955	1363	1336.48	3.37	0	35565	1426	1394	1377	1345	1328	1386	1337	50	408	100	890	1	1	50459582	673	29.62	1.47	12	0.49	45.00	907.00	2590	20230711	-48.53	1000	20221017	33.30	2590	-48.53	20230711	1120	19.02	20230516	2590	-48.53	20230711	1000	33.30	20221017	1.18	N	273060	100	50 억		1702520	N	N	0	N	00	N
135	20230905	110823	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1337	-26	5	-1.91	307530458	230071	69.42	1392	1392	1320	1771	955	1363	1336.68	3.37	0	31607	1426	1394	1377	1345	1328	1386	1337	50	408	100	890	1	1	50459582	675	29.71	1.47	12	0.46	45.00	907.00	2590	20230711	-48.38	1000	20221017	33.70	2590	-48.38	20230711	1120	19.38	20230516	2590	-48.38	20230711	1000	33.70	20221017	1.18	N	273060	100	50 억		1702520	N	N	0	N	00	N
136	20230905	100812	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1344	-19	5	-1.39	218411052	163243	49.25	1392	1392	1320	1771	955	1363	1337.95	3.37	0	22206	1426	1394	1377	1345	1328	1386	1337	50	408	100	890	1	1	50459582	678	29.87	1.48	12	0.32	45.00	907.00	2590	20230711	-48.11	1000	20221017	34.40	2590	-48.11	20230711	1120	20.00	20230516	2590	-48.11	20230711	1000	34.40	20221017	1.18	N	273060	100	50 억		1702520	N	N	0	N	00	N
137	20230905	090812	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1365	2	2	0.15	8698522	6338	1.91	1392	1392	1363	1771	955	1363	1372.44	3.37	0	-3878	1426	1394	1377	1345	1328	1386	1337	50	408	100	890	1	1	50459582	689	30.33	1.50	12	0.01	45.00	907.00	2590	20230711	-47.30	1000	20221017	36.50	2590	-47.30	20230711	1120	21.88	20230516	2590	-47.30	20230711	1000	36.50	20221017	1.18	N	273060	100	50 억		1702520	N	N	0	N	00	N
138	20230904	160809	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1363	-35	5	-2.50	451276435	327890	85.61	1398	1409	1360	1817	979	1398	1376.31	3.41	0	-16830	1462	1429	1406	1373	1350	1418	1362	50	419	100	920	1	1	50459582	688	30.29	1.50	12	0.65	45.00	907.00	2590	20230711	-47.37	1000	20221017	36.30	2590	-47.37	20230711	1120	21.70	20230516	2590	-47.37	20230711	1000	36.30	20221017	1.13	N	273060	100	50 억		1719353	N	N	0	N	00	N
139	20230904	150756	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1364	-34	5	-2.43	419568480	304653	79.55	1398	1409	1360	1817	979	1398	1377.20	3.41	0	-16191	1462	1429	1406	1373	1350	1418	1362	50	419	100	920	1	1	50459582	688	30.31	1.50	12	0.60	45.00	907.00	2590	20230711	-47.34	1000	20221017	36.40	2590	-47.34	20230711	1120	21.79	20230516	2590	-47.34	20230711	1000	36.40	20221017	1.13	N	273060	100	50 억		1719353	N	N	0	N	00	N
140	20230904	140755	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1378	-20	5	-1.43	247537668	178823	46.69	1398	1409	1370	1817	979	1398	1384.26	3.41	0	-24902	1462	1429	1406	1373	1350	1418	1362	50	419	100	920	1	1	50459582	695	30.62	1.52	12	0.35	45.00	907.00	2590	20230711	-46.80	1000	20221017	37.80	2590	-46.80	20230711	1120	23.04	20230516	2590	-46.80	20230711	1000	37.80	20221017	1.13	N	273060	100	50 억		1719353	N	N	0	N	00	N
141	20230904	130806	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1383	-15	5	-1.07	230807985	166654	43.51	1398	1409	1370	1817	979	1398	1384.95	3.41	0	-25246	1462	1429	1406	1373	1350	1418	1362	50	419	100	920	1	1	50459582	698	30.73	1.52	12	0.33	45.00	907.00	2590	20230711	-46.60	1000	20221017	38.30	2590	-46.60	20230711	1120	23.48	20230516	2590	-46.60	20230711	1000	38.30	20221017	1.13	N	273060	100	50 억		1719353	N	N	0	N	00	N
142	20230904	120751	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1383	-15	5	-1.07	161037387	115863	30.25	1398	1409	1375	1817	979	1398	1389.89	3.41	0	-9695	1462	1429	1406	1373	1350	1418	1362	50	419	100	920	1	1	50459582	698	30.73	1.52	12	0.23	45.00	907.00	2590	20230711	-46.60	1000	20221017	38.30	2590	-46.60	20230711	1120	23.48	20230516	2590	-46.60	20230711	1000	38.30	20221017	1.13	N	273060	100	50 억		1719353	N	N	0	N	00	N
143	20230904	110737	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1389	-9	5	-0.64	132740773	95354	24.90	1398	1409	1378	1817	979	1398	1392.08	3.41	0	-6829	1462	1429	1406	1373	1350	1418	1362	50	419	100	920	1	1	50459582	701	30.87	1.53	12	0.19	45.00	907.00	2590	20230711	-46.37	1000	20221017	38.90	2590	-46.37	20230711	1120	24.02	20230516	2590	-46.37	20230711	1000	38.90	20221017	1.13	N	273060	100	50 억		1719353	N	N	0	N	00	N
144	20230904	100742	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1396	-2	5	-0.14	69513170	50025	13.06	1398	1409	1378	1817	979	1398	1389.57	3.41	0	2941	1462	1429	1406	1373	1350	1418	1362	50	419	100	920	1	1	50459582	704	31.02	1.54	12	0.10	45.00	907.00	2590	20230711	-46.10	1000	20221017	39.60	2590	-46.10	20230711	1120	24.64	20230516	2590	-46.10	20230711	1000	39.60	20221017	1.13	N	273060	100	50 억		1719353	N	N	0	N	00	N
145	20230904	090757	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1386	-12	5	-0.86	15742918	11333	2.96	1398	1398	1379	1817	979	1398	1389.12	3.41	0	-1716	1462	1429	1406	1373	1350	1418	1362	50	419	100	920	1	1	50459582	699	30.80	1.53	12	0.02	45.00	907.00	2590	20230711	-46.49	1000	20221017	38.60	2590	-46.49	20230711	1120	23.75	20230516	2590	-46.49	20230711	1000	38.60	20221017	1.13	N	273060	100	50 억		1719353	N	N	0	N	00	N
146	20230901	160747	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1398	-32	5	-2.24	536241001	382397	105.63	1430	1439	1383	1859	1001	1430	1402.37	3.45	0	-20225	1485	1457	1442	1414	1399	1450	1407	50	429	100	940	1	1	50459582	705	31.07	1.54	12	0.76	45.00	907.00	2590	20230711	-46.02	1000	20221017	39.80	2590	-46.02	20230711	1120	24.82	20230516	2590	-46.02	20230711	1000	39.80	20221017	1.15	N	273060	100	50 억		1739581	N	N	0	N	00	N
147	20230901	150757	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1384	-46	5	-3.22	503974556	359182	99.22	1430	1439	1384	1859	1001	1430	1403.12	3.45	0	-17652	1485	1457	1442	1414	1399	1450	1407	50	429	100	940	1	1	50459582	698	30.76	1.53	12	0.71	45.00	907.00	2590	20230711	-46.56	1000	20221017	38.40	2590	-46.56	20230711	1120	23.57	20230516	2590	-46.56	20230711	1000	38.40	20221017	1.15	N	273060	100	50 억		1739581	N	N	0	N	00	N
148	20230901	140757	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1394	-36	5	-2.52	403216818	286624	79.18	1430	1439	1387	1859	1001	1430	1406.78	3.45	0	12739	1485	1457	1442	1414	1399	1450	1407	50	429	100	940	1	1	50459582	703	30.98	1.54	12	0.57	45.00	907.00	2590	20230711	-46.18	1000	20221017	39.40	2590	-46.18	20230711	1120	24.46	20230516	2590	-46.18	20230711	1000	39.40	20221017	1.15	N	273060	100	50 억		1739581	N	N	0	N	00	N
149	20230901	130734	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1393	-37	5	-2.59	370011194	262727	72.58	1430	1439	1388	1859	1001	1430	1408.35	3.45	0	17395	1485	1457	1442	1414	1399	1450	1407	50	429	100	940	1	1	50459582	703	30.96	1.54	12	0.52	45.00	907.00	2590	20230711	-46.22	1000	20221017	39.30	2590	-46.22	20230711	1120	24.38	20230516	2590	-46.22	20230711	1000	39.30	20221017	1.15	N	273060	100	50 억		1739581	N	N	0	N	00	N
150	20230901	120745	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1393	-37	5	-2.59	332080076	235487	65.05	1430	1439	1389	1859	1001	1430	1410.18	3.45	0	15209	1485	1457	1442	1414	1399	1450	1407	50	429	100	940	1	1	50459582	703	30.96	1.54	12	0.47	45.00	907.00	2590	20230711	-46.22	1000	20221017	39.30	2590	-46.22	20230711	1120	24.38	20230516	2590	-46.22	20230711	1000	39.30	20221017	1.15	N	273060	100	50 억		1739581	N	N	0	N	00	N
151	20230901	110744	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1396	-34	5	-2.38	272026890	192376	53.14	1430	1439	1391	1859	1001	1430	1414.04	3.45	0	13795	1485	1457	1442	1414	1399	1450	1407	50	429	100	940	1	1	50459582	704	31.02	1.54	12	0.38	45.00	907.00	2590	20230711	-46.10	1000	20221017	39.60	2590	-46.10	20230711	1120	24.64	20230516	2590	-46.10	20230711	1000	39.60	20221017	1.15	N	273060	100	50 억		1739581	N	N	0	N	00	N
152	20230901	100739	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1407	-23	5	-1.61	165957111	116870	32.28	1430	1439	1391	1859	1001	1430	1420.01	3.45	0	458	1485	1457	1442	1414	1399	1450	1407	50	429	100	940	1	1	50459582	710	31.27	1.55	12	0.23	45.00	907.00	2590	20230711	-45.68	1000	20221017	40.70	2590	-45.68	20230711	1120	25.62	20230516	2590	-45.68	20230711	1000	40.70	20221017	1.15	N	273060	100	50 억		1739581	N	N	0	N	00	N
153	20230901	090728	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	1417	-13	5	-0.91	14511341	10196	2.82	1430	1439	1415	1859	1001	1430	1423.24	3.45	0	-3501	1485	1457	1442	1414	1399	1450	1407	50	429	100	940	1	1	50459582	715	31.49	1.56	12	0.02	45.00	907.00	2590	20230711	-45.29	1000	20221017	41.70	2590	-45.29	20230711	1120	26.52	20230516	2590	-45.29	20230711	1000	41.70	20221017	1.15	N	273060	100	50 억		1739581	N	N	0	N	00	N