KissMeData/284620/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	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-140	5	-3.72	177622000	49123	28.21	3610	3735	3575	4890	2640	3765	3615.85	3.35	0	-4734	4058	3911	3753	3606	3448	3985	3680	140	1125	500	2560	5	1	27922396	1012	-5.69	3.87	12	0.18	-637.00	937.00	7500	20230322	-51.67	3020	20221013	20.03	7500	-51.67	20230322	3500	3.57	20230925	7500	-51.67	20230322	3020	20.03	20221013	0.01	N	284620	500	139 억		935989	N	N	0	N	00	N
3	20230927	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-135	5	-3.59	148747635	41153	23.64	3610	3735	3575	4890	2640	3765	3614.50	3.35	0	-4634	4058	3911	3753	3606	3448	3985	3680	140	1125	500	2560	5	1	27922396	1014	-5.70	3.87	12	0.15	-637.00	937.00	7500	20230322	-51.60	3020	20221013	20.20	7500	-51.60	20230322	3500	3.71	20230925	7500	-51.60	20230322	3020	20.20	20221013	0.01	N	284620	500	139 억		935989	N	N	0	N	00	N
4	20230927	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-155	5	-4.12	124273275	34397	19.76	3610	3735	3575	4890	2640	3765	3612.91	3.35	0	-3023	4058	3911	3753	3606	3448	3985	3680	140	1125	500	2560	5	1	27922396	1008	-5.67	3.85	12	0.12	-637.00	937.00	7500	20230322	-51.87	3020	20221013	19.54	7500	-51.87	20230322	3500	3.14	20230925	7500	-51.87	20230322	3020	19.54	20221013	0.01	N	284620	500	139 억		935989	N	N	0	N	00	N
5	20230927	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-140	5	-3.72	103810805	28722	16.50	3610	3735	3575	4890	2640	3765	3614.33	3.35	0	-1571	4058	3911	3753	3606	3448	3985	3680	140	1125	500	2560	5	1	27922396	1012	-5.69	3.87	12	0.10	-637.00	937.00	7500	20230322	-51.67	3020	20221013	20.03	7500	-51.67	20230322	3500	3.57	20230925	7500	-51.67	20230322	3020	20.03	20221013	0.01	N	284620	500	139 억		935989	N	N	0	N	00	N
6	20230927	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-155	5	-4.12	85412390	23623	13.57	3610	3735	3585	4890	2640	3765	3615.65	3.35	0	-151	4058	3911	3753	3606	3448	3985	3680	140	1125	500	2560	5	1	27922396	1008	-5.67	3.85	12	0.08	-637.00	937.00	7500	20230322	-51.87	3020	20221013	19.54	7500	-51.87	20230322	3500	3.14	20230925	7500	-51.87	20230322	3020	19.54	20221013	0.01	N	284620	500	139 억		935989	N	N	0	N	00	N
7	20230927	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-110	5	-2.92	46543825	12823	7.36	3610	3735	3590	4890	2640	3765	3629.71	3.35	0	828	4058	3911	3753	3606	3448	3985	3680	140	1125	500	2560	5	1	27922396	1021	-5.74	3.90	12	0.05	-637.00	937.00	7500	20230322	-51.27	3020	20221013	21.03	7500	-51.27	20230322	3500	4.43	20230925	7500	-51.27	20230322	3020	21.03	20221013	0.01	N	284620	500	139 억		935989	N	N	0	N	00	N
8	20230927	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-120	5	-3.19	43046405	11864	6.81	3610	3735	3590	4890	2640	3765	3628.32	3.35	0	1442	4058	3911	3753	3606	3448	3985	3680	140	1125	500	2560	5	1	27922396	1018	-5.72	3.89	12	0.04	-637.00	937.00	7500	20230322	-51.40	3020	20221013	20.70	7500	-51.40	20230322	3500	4.14	20230925	7500	-51.40	20230322	3020	20.70	20221013	0.01	N	284620	500	139 억		935989	N	N	0	N	00	N
9	20230927	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-70	5	-1.86	4458935	1233	0.71	3610	3735	3610	4890	2640	3765	3616.33	3.35	0	0	4058	3911	3753	3606	3448	3985	3680	140	1125	500	2560	5	1	27922396	1032	-5.80	3.94	12	0.00	-637.00	937.00	7500	20230322	-50.73	3020	20221013	22.35	7500	-50.73	20230322	3500	5.57	20230925	7500	-50.73	20230322	3020	22.35	20221013	0.01	N	284620	500	139 억		935989	N	N	0	N	00	N
10	20230926	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	170	2	4.73	651791510	173777	377.51	3620	3900	3595	4670	2520	3595	3750.73	3.37	0	-5220	3731	3662	3581	3512	3431	3622	3472	140	1075	500	2440	5	1	27922396	1051	-5.91	4.02	12	0.62	-637.00	937.00	7500	20230322	-49.80	3020	20221013	24.67	7500	-49.80	20230322	3500	7.57	20230925	7500	-49.80	20230322	3020	24.67	20221013	0.01	N	284620	500	139 억		941264	N	N	0	N	00	N
11	20230926	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	140	2	3.89	639506315	170504	370.40	3620	3900	3595	4670	2520	3595	3750.68	3.37	0	-5238	3731	3662	3581	3512	3431	3622	3472	140	1075	500	2440	5	1	27922396	1043	-5.86	3.99	12	0.61	-637.00	937.00	7500	20230322	-50.20	3020	20221013	23.68	7500	-50.20	20230322	3500	6.71	20230925	7500	-50.20	20230322	3020	23.68	20221013	0.01	N	284620	500	139 억		941264	N	N	0	N	00	N
12	20230926	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	125	2	3.48	597642325	159359	346.19	3620	3900	3595	4670	2520	3595	3750.29	3.37	0	-6791	3731	3662	3581	3512	3431	3622	3472	140	1075	500	2440	5	1	27922396	1039	-5.84	3.97	12	0.57	-637.00	937.00	7500	20230322	-50.40	3020	20221013	23.18	7500	-50.40	20230322	3500	6.29	20230925	7500	-50.40	20230322	3020	23.18	20221013	0.01	N	284620	500	139 억		941264	N	N	0	N	00	N
13	20230926	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	105	2	2.92	556818300	148278	322.12	3620	3900	3595	4670	2520	3595	3755.23	3.37	0	-4479	3731	3662	3581	3512	3431	3622	3472	140	1075	500	2440	5	1	27922396	1033	-5.81	3.95	12	0.53	-637.00	937.00	7500	20230322	-50.67	3020	20221013	22.52	7500	-50.67	20230322	3500	5.71	20230925	7500	-50.67	20230322	3020	22.52	20221013	0.01	N	284620	500	139 억		941264	N	N	0	N	00	N
14	20230926	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	105	2	2.92	553202530	147300	319.99	3620	3900	3595	4670	2520	3595	3755.62	3.37	0	-4580	3731	3662	3581	3512	3431	3622	3472	140	1075	500	2440	5	1	27922396	1033	-5.81	3.95	12	0.53	-637.00	937.00	7500	20230322	-50.67	3020	20221013	22.52	7500	-50.67	20230322	3500	5.71	20230925	7500	-50.67	20230322	3020	22.52	20221013	0.01	N	284620	500	139 억		941264	N	N	0	N	00	N
15	20230926	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	105	2	2.92	519673220	138195	300.22	3620	3900	3595	4670	2520	3595	3760.43	3.37	0	-6739	3731	3662	3581	3512	3431	3622	3472	140	1075	500	2440	5	1	27922396	1033	-5.81	3.95	12	0.49	-637.00	937.00	7500	20230322	-50.67	3020	20221013	22.52	7500	-50.67	20230322	3500	5.71	20230925	7500	-50.67	20230322	3020	22.52	20221013	0.01	N	284620	500	139 억		941264	N	N	0	N	00	N
16	20230926	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	140	2	3.89	429158835	113882	247.40	3620	3900	3595	4670	2520	3595	3768.45	3.37	0	-12315	3731	3662	3581	3512	3431	3622	3472	140	1075	500	2440	5	1	27922396	1043	-5.86	3.99	12	0.41	-637.00	937.00	7500	20230322	-50.20	3020	20221013	23.68	7500	-50.20	20230322	3500	6.71	20230925	7500	-50.20	20230322	3020	23.68	20221013	0.01	N	284620	500	139 억		941264	N	N	0	N	00	N
17	20230926	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	25	2	0.70	15746705	4351	9.45	3620	3620	3595	4670	2520	3595	3619.10	3.37	0	691	3731	3662	3581	3512	3431	3622	3472	140	1075	500	2440	5	1	27922396	1011	-5.68	3.86	12	0.02	-637.00	937.00	7500	20230322	-51.73	3020	20221013	19.87	7500	-51.73	20230322	3500	3.43	20230925	7500	-51.73	20230322	3020	19.87	20221013	0.01	N	284620	500	139 억		941264	N	N	0	N	00	N
18	20230925	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-25	5	-0.69	162625030	46029	193.57	3650	3650	3500	4705	2535	3620	3533.10	3.38	0	-2642	3793	3706	3623	3536	3453	3665	3495	140	1085	500	2460	5	1	27922396	1004	-5.64	3.84	12	0.16	-637.00	937.00	7500	20230322	-52.07	3020	20221013	19.04	7500	-52.07	20230322	3500	2.71	20230925	7500	-52.07	20230322	3020	19.04	20221013	0.01	N	284620	500	139 억		943906	N	N	0	N	00	N
19	20230925	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-80	5	-2.21	111739895	31642	133.07	3650	3650	3500	4705	2535	3620	3531.38	3.38	0	-2594	3793	3706	3623	3536	3453	3665	3495	140	1085	500	2460	5	1	27922396	988	-5.56	3.78	12	0.11	-637.00	937.00	7500	20230322	-52.80	3020	20221013	17.22	7500	-52.80	20230322	3500	1.14	20230925	7500	-52.80	20230322	3020	17.22	20221013	0.01	N	284620	500	139 억		943906	N	N	0	N	00	N
20	20230925	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-60	5	-1.66	46748965	13107	55.12	3650	3650	3535	4705	2535	3620	3566.72	3.38	0	-3669	3793	3706	3623	3536	3453	3665	3495	140	1085	500	2460	5	1	27922396	994	-5.59	3.80	12	0.05	-637.00	937.00	7500	20230322	-52.53	3020	20221013	17.88	7500	-52.53	20230322	3525	0.99	20230920	7500	-52.53	20230322	3020	17.88	20221013	0.01	N	284620	500	139 억		943906	N	N	0	N	00	N
21	20230925	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-65	5	-1.80	42413365	11884	49.98	3650	3650	3550	4705	2535	3620	3568.95	3.38	0	-3669	3793	3706	3623	3536	3453	3665	3495	140	1085	500	2460	5	1	27922396	993	-5.58	3.79	12	0.04	-637.00	937.00	7500	20230322	-52.60	3020	20221013	17.72	7500	-52.60	20230322	3525	0.85	20230920	7500	-52.60	20230322	3020	17.72	20221013	0.01	N	284620	500	139 억		943906	N	N	0	N	00	N
22	20230925	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-65	5	-1.80	37796085	10585	44.51	3650	3650	3555	4705	2535	3620	3570.72	3.38	0	-3669	3793	3706	3623	3536	3453	3665	3495	140	1085	500	2460	5	1	27922396	993	-5.58	3.79	12	0.04	-637.00	937.00	7500	20230322	-52.60	3020	20221013	17.72	7500	-52.60	20230322	3525	0.85	20230920	7500	-52.60	20230322	3020	17.72	20221013	0.01	N	284620	500	139 억		943906	N	N	0	N	00	N
23	20230925	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-50	5	-1.38	31319945	8765	36.86	3650	3650	3560	4705	2535	3620	3573.30	3.38	0	-3421	3793	3706	3623	3536	3453	3665	3495	140	1085	500	2460	5	1	27922396	997	-5.60	3.81	12	0.03	-637.00	937.00	7500	20230322	-52.40	3020	20221013	18.21	7500	-52.40	20230322	3525	1.28	20230920	7500	-52.40	20230322	3020	18.21	20221013	0.01	N	284620	500	139 억		943906	N	N	0	N	00	N
24	20230925	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-40	5	-1.10	19168575	5362	22.55	3650	3650	3560	4705	2535	3620	3574.89	3.38	0	-1403	3793	3706	3623	3536	3453	3665	3495	140	1085	500	2460	5	1	27922396	1000	-5.62	3.82	12	0.02	-637.00	937.00	7500	20230322	-52.27	3020	20221013	18.54	7500	-52.27	20230322	3525	1.56	20230920	7500	-52.27	20230322	3020	18.54	20221013	0.01	N	284620	500	139 억		943906	N	N	0	N	00	N
25	20230925	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-55	5	-1.52	2769820	776	3.26	3650	3650	3565	4705	2535	3620	3569.36	3.38	0	77	3793	3706	3623	3536	3453	3665	3495	140	1085	500	2460	5	1	27922396	995	-5.60	3.80	12	0.00	-637.00	937.00	7500	20230322	-52.47	3020	20221013	18.05	7500	-52.47	20230322	3525	1.13	20230920	7500	-52.47	20230322	3020	18.05	20221013	0.01	N	284620	500	139 억		943906	N	N	0	N	00	N
26	20230922	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-50	5	-1.36	85416425	23746	184.13	3710	3710	3540	4770	2570	3670	3597.09	3.38	0	910	3790	3730	3660	3600	3530	3760	3630	140	1100	500	2490	5	1	27922396	1011	-5.68	3.86	12	0.09	-637.00	937.00	7500	20230322	-51.73	3020	20221013	19.87	7500	-51.73	20230322	3525	2.70	20230920	7500	-51.73	20230322	3020	19.87	20221013	0.02	N	284620	500	139 억		942996	N	N	0	N	00	N
27	20230922	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-105	5	-2.86	73684550	20495	158.93	3710	3710	3540	4770	2570	3670	3595.25	3.38	0	1360	3790	3730	3660	3600	3530	3760	3630	140	1100	500	2490	5	1	27922396	995	-5.60	3.80	12	0.07	-637.00	937.00	7500	20230322	-52.47	3020	20221013	18.05	7500	-52.47	20230322	3525	1.13	20230920	7500	-52.47	20230322	3020	18.05	20221013	0.02	N	284620	500	139 억		942996	N	N	0	N	00	N
28	20230922	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-55	5	-1.50	53396610	14836	115.04	3710	3710	3540	4770	2570	3670	3599.12	3.38	0	972	3790	3730	3660	3600	3530	3760	3630	140	1100	500	2490	5	1	27922396	1009	-5.68	3.86	12	0.05	-637.00	937.00	7500	20230322	-51.80	3020	20221013	19.70	7500	-51.80	20230322	3525	2.55	20230920	7500	-51.80	20230322	3020	19.70	20221013	0.02	N	284620	500	139 억		942996	N	N	0	N	00	N
29	20230922	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-65	5	-1.77	38691890	10751	83.37	3710	3710	3540	4770	2570	3670	3598.91	3.38	0	1191	3790	3730	3660	3600	3530	3760	3630	140	1100	500	2490	5	1	27922396	1007	-5.66	3.85	12	0.04	-637.00	937.00	7500	20230322	-51.93	3020	20221013	19.37	7500	-51.93	20230322	3525	2.27	20230920	7500	-51.93	20230322	3020	19.37	20221013	0.02	N	284620	500	139 억		942996	N	N	0	N	00	N
30	20230922	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-75	5	-2.04	36754355	10213	79.20	3710	3710	3540	4770	2570	3670	3598.78	3.38	0	1205	3790	3730	3660	3600	3530	3760	3630	140	1100	500	2490	5	1	27922396	1004	-5.64	3.84	12	0.04	-637.00	937.00	7500	20230322	-52.07	3020	20221013	19.04	7500	-52.07	20230322	3525	1.99	20230920	7500	-52.07	20230322	3020	19.04	20221013	0.02	N	284620	500	139 억		942996	N	N	0	N	00	N
31	20230922	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-45	5	-1.23	17008800	4715	36.56	3710	3710	3540	4770	2570	3670	3607.38	3.38	0	462	3790	3730	3660	3600	3530	3760	3630	140	1100	500	2490	5	1	27922396	1012	-5.69	3.87	12	0.02	-637.00	937.00	7500	20230322	-51.67	3020	20221013	20.03	7500	-51.67	20230322	3525	2.84	20230920	7500	-51.67	20230322	3020	20.03	20221013	0.02	N	284620	500	139 억		942996	N	N	0	N	00	N
32	20230922	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-30	5	-0.82	16409265	4550	35.28	3710	3710	3540	4770	2570	3670	3606.43	3.38	0	467	3790	3730	3660	3600	3530	3760	3630	140	1100	500	2490	5	1	27922396	1016	-5.71	3.88	12	0.02	-637.00	937.00	7500	20230322	-51.47	3020	20221013	20.53	7500	-51.47	20230322	3525	3.26	20230920	7500	-51.47	20230322	3020	20.53	20221013	0.02	N	284620	500	139 억		942996	N	N	0	N	00	N
33	20230922	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-105	5	-2.86	5883905	1639	12.71	3710	3710	3540	4770	2570	3670	3589.94	3.38	0	-2	3790	3730	3660	3600	3530	3760	3630	140	1100	500	2490	5	1	27922396	995	-5.60	3.80	12	0.01	-637.00	937.00	7500	20230322	-52.47	3020	20221013	18.05	7500	-52.47	20230322	3525	1.13	20230920	7500	-52.47	20230322	3020	18.05	20221013	0.02	N	284620	500	139 억		942996	N	N	0	N	00	N
34	20230921	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-25	5	-0.68	46716825	12893	26.97	3635	3720	3590	4800	2590	3695	3623.33	3.38	0	-563	3808	3751	3638	3581	3468	3780	3610	140	1105	500	2510	5	1	27922396	1025	-5.76	3.92	12	0.05	-637.00	937.00	7500	20230322	-51.07	3020	20221013	21.52	7500	-51.07	20230322	3525	4.11	20230920	7500	-51.07	20230322	3020	21.52	20221013	0.02	N	284620	500	139 억		944304	N	N	0	N	00	N
35	20230921	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-20	5	-0.54	43533715	12024	25.15	3635	3720	3590	4800	2590	3695	3620.57	3.38	0	-337	3808	3751	3638	3581	3468	3780	3610	140	1105	500	2510	5	1	27922396	1026	-5.77	3.92	12	0.04	-637.00	937.00	7500	20230322	-51.00	3020	20221013	21.69	7500	-51.00	20230322	3525	4.26	20230920	7500	-51.00	20230322	3020	21.69	20221013	0.02	N	284620	500	139 억		944304	N	N	0	N	00	N
36	20230921	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-85	5	-2.30	30471800	8425	17.62	3635	3720	3590	4800	2590	3695	3616.83	3.38	0	-989	3808	3751	3638	3581	3468	3780	3610	140	1105	500	2510	5	1	27922396	1008	-5.67	3.85	12	0.03	-637.00	937.00	7500	20230322	-51.87	3020	20221013	19.54	7500	-51.87	20230322	3525	2.41	20230920	7500	-51.87	20230322	3020	19.54	20221013	0.02	N	284620	500	139 억		944304	N	N	0	N	00	N
37	20230921	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-95	5	-2.57	26374565	7287	15.24	3635	3720	3590	4800	2590	3695	3619.40	3.38	0	-989	3808	3751	3638	3581	3468	3780	3610	140	1105	500	2510	5	1	27922396	1005	-5.65	3.84	12	0.03	-637.00	937.00	7500	20230322	-52.00	3020	20221013	19.21	7500	-52.00	20230322	3525	2.13	20230920	7500	-52.00	20230322	3020	19.21	20221013	0.02	N	284620	500	139 억		944304	N	N	0	N	00	N
38	20230921	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-70	5	-1.89	13768670	3796	7.94	3635	3720	3600	4800	2590	3695	3627.15	3.38	0	416	3808	3751	3638	3581	3468	3780	3610	140	1105	500	2510	5	1	27922396	1012	-5.69	3.87	12	0.01	-637.00	937.00	7500	20230322	-51.67	3020	20221013	20.03	7500	-51.67	20230322	3525	2.84	20230920	7500	-51.67	20230322	3020	20.03	20221013	0.02	N	284620	500	139 억		944304	N	N	0	N	00	N
39	20230921	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-70	5	-1.89	13540290	3733	7.81	3635	3720	3600	4800	2590	3695	3627.19	3.38	0	414	3808	3751	3638	3581	3468	3780	3610	140	1105	500	2510	5	1	27922396	1012	-5.69	3.87	12	0.01	-637.00	937.00	7500	20230322	-51.67	3020	20221013	20.03	7500	-51.67	20230322	3525	2.84	20230920	7500	-51.67	20230322	3020	20.03	20221013	0.02	N	284620	500	139 억		944304	N	N	0	N	00	N
40	20230921	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-85	5	-2.30	8789910	2421	5.06	3635	3720	3605	4800	2590	3695	3630.69	3.38	0	63	3808	3751	3638	3581	3468	3780	3610	140	1105	500	2510	5	1	27922396	1008	-5.67	3.85	12	0.01	-637.00	937.00	7500	20230322	-51.87	3020	20221013	19.54	7500	-51.87	20230322	3525	2.41	20230920	7500	-51.87	20230322	3020	19.54	20221013	0.02	N	284620	500	139 억		944304	N	N	0	N	00	N
41	20230921	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	5	2	0.14	692080	189	0.40	3635	3720	3635	4800	2590	3695	3661.80	3.38	0	-14	3808	3751	3638	3581	3468	3780	3610	140	1105	500	2510	5	1	27922396	1033	-5.81	3.95	12	0.00	-637.00	937.00	7500	20230322	-50.67	3020	20221013	22.52	7500	-50.67	20230322	3525	4.96	20230920	7500	-50.67	20230322	3020	22.52	20221013	0.02	N	284620	500	139 억		944304	N	N	0	N	00	N
42	20230920	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	50	2	1.37	172391080	47803	150.86	3555	3695	3525	4735	2555	3645	3606.28	3.37	0	3125	3801	3722	3656	3577	3511	3690	3545	140	1090	500	2470	5	1	27922396	1032	-5.80	3.94	12	0.17	-637.00	937.00	7500	20230322	-50.73	3020	20221013	22.35	7500	-50.73	20230322	3525	4.82	20230920	7500	-50.73	20230322	3020	22.35	20221013	0.02	N	284620	500	139 억		941179	N	N	0	N	00	N
43	20230920	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-20	5	-0.55	153802640	42749	134.91	3555	3690	3525	4735	2555	3645	3597.81	3.37	0	2808	3801	3722	3656	3577	3511	3690	3545	140	1090	500	2470	5	1	27922396	1012	-5.69	3.87	12	0.15	-637.00	937.00	7500	20230322	-51.67	3020	20221013	20.03	7500	-51.67	20230322	3525	2.84	20230920	7500	-51.67	20230322	3020	20.03	20221013	0.02	N	284620	500	139 억		941179	N	N	0	N	00	N
44	20230920	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-20	5	-0.55	146293760	40678	128.37	3555	3690	3525	4735	2555	3645	3596.39	3.37	0	1342	3801	3722	3656	3577	3511	3690	3545	140	1090	500	2470	5	1	27922396	1012	-5.69	3.87	12	0.15	-637.00	937.00	7500	20230322	-51.67	3020	20221013	20.03	7500	-51.67	20230322	3525	2.84	20230920	7500	-51.67	20230322	3020	20.03	20221013	0.02	N	284620	500	139 억		941179	N	N	0	N	00	N
45	20230920	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-15	5	-0.41	122243880	33980	107.23	3555	3690	3535	4735	2555	3645	3597.52	3.37	0	1033	3801	3722	3656	3577	3511	3690	3545	140	1090	500	2470	5	1	27922396	1014	-5.70	3.87	12	0.12	-637.00	937.00	7500	20230322	-51.60	3020	20221013	20.20	7500	-51.60	20230322	3535	2.69	20230920	7500	-51.60	20230322	3020	20.20	20221013	0.02	N	284620	500	139 억		941179	N	N	0	N	00	N
46	20230920	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-20	5	-0.55	112145565	31192	98.43	3555	3690	3535	4735	2555	3645	3595.33	3.37	0	919	3801	3722	3656	3577	3511	3690	3545	140	1090	500	2470	5	1	27922396	1012	-5.69	3.87	12	0.11	-637.00	937.00	7500	20230322	-51.67	3020	20221013	20.03	7500	-51.67	20230322	3535	2.55	20230920	7500	-51.67	20230322	3020	20.03	20221013	0.02	N	284620	500	139 억		941179	N	N	0	N	00	N
47	20230920	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-5	5	-0.14	77528565	21680	68.42	3555	3650	3540	4735	2555	3645	3576.04	3.37	0	576	3801	3722	3656	3577	3511	3690	3545	140	1090	500	2470	5	1	27922396	1016	-5.71	3.88	12	0.08	-637.00	937.00	7500	20230322	-51.47	3020	20221013	20.53	7500	-51.47	20230322	3540	2.82	20230920	7500	-51.47	20230322	3020	20.53	20221013	0.02	N	284620	500	139 억		941179	N	N	0	N	00	N
48	20230920	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-80	5	-2.19	42737375	11988	37.83	3555	3645	3540	4735	2555	3645	3565.01	3.37	0	384	3801	3722	3656	3577	3511	3690	3545	140	1090	500	2470	5	1	27922396	995	-5.60	3.80	12	0.04	-637.00	937.00	7500	20230322	-52.47	3020	20221013	18.05	7500	-52.47	20230322	3540	0.71	20230920	7500	-52.47	20230322	3020	18.05	20221013	0.02	N	284620	500	139 억		941179	N	N	0	N	00	N
49	20230920	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	0	3	0.00	296940	83	0.26	3555	3645	3555	4735	2555	3645	3577.59	3.37	0	-1	3801	3722	3656	3577	3511	3690	3545	140	1090	500	2470	5	1	27922396	1018	-5.72	3.89	12	0.00	-637.00	937.00	7500	20230322	-51.40	3020	20221013	20.70	7500	-51.40	20230322	3555	2.53	20230920	7500	-51.40	20230322	3020	20.70	20221013	0.02	N	284620	500	139 억		941179	N	N	0	N	00	N
50	20230919	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-60	5	-1.62	115385820	31688	169.32	3735	3735	3590	4815	2595	3705	3641.31	3.38	0	-2526	3915	3810	3730	3625	3545	3862	3677	140	1110	500	2510	5	1	27922396	1018	-5.72	3.89	12	0.11	-637.00	937.00	7500	20230322	-51.40	3020	20221013	20.70	7500	-51.40	20230322	3590	1.53	20230919	7500	-51.40	20230322	3020	20.70	20221013	0.02	N	284620	500	139 억		943705	N	N	0	N	00	N
51	20230919	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-85	5	-2.29	101369325	27838	148.75	3735	3735	3590	4815	2595	3705	3641.40	3.38	0	-2082	3915	3810	3730	3625	3545	3862	3677	140	1110	500	2510	5	1	27922396	1011	-5.68	3.86	12	0.10	-637.00	937.00	7500	20230322	-51.73	3020	20221013	19.87	7500	-51.73	20230322	3590	0.84	20230919	7500	-51.73	20230322	3020	19.87	20221013	0.02	N	284620	500	139 억		943705	N	N	0	N	00	N
52	20230919	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-75	5	-2.02	54524155	14841	79.30	3735	3735	3605	4815	2595	3705	3673.89	3.38	0	-1569	3915	3810	3730	3625	3545	3862	3677	140	1110	500	2510	5	1	27922396	1014	-5.70	3.87	12	0.05	-637.00	937.00	7500	20230322	-51.60	3020	20221013	20.20	7500	-51.60	20230322	3605	0.69	20230919	7500	-51.60	20230322	3020	20.20	20221013	0.02	N	284620	500	139 억		943705	N	N	0	N	00	N
53	20230919	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-10	5	-0.27	34668430	9388	50.16	3735	3735	3670	4815	2595	3705	3692.85	3.38	0	-1569	3915	3810	3730	3625	3545	3862	3677	140	1110	500	2510	5	1	27922396	1032	-5.80	3.94	12	0.03	-637.00	937.00	7500	20230322	-50.73	3020	20221013	22.35	7500	-50.73	20230322	3640	1.51	20230914	7500	-50.73	20230322	3020	22.35	20221013	0.02	N	284620	500	139 억		943705	N	N	0	N	00	N
54	20230919	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	5	2	0.13	32314310	8754	46.78	3735	3735	3670	4815	2595	3705	3691.38	3.38	0	-1480	3915	3810	3730	3625	3545	3862	3677	140	1110	500	2510	5	1	27922396	1036	-5.82	3.96	12	0.03	-637.00	937.00	7500	20230322	-50.53	3020	20221013	22.85	7500	-50.53	20230322	3640	1.92	20230914	7500	-50.53	20230322	3020	22.85	20221013	0.02	N	284620	500	139 억		943705	N	N	0	N	00	N
55	20230919	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-15	5	-0.40	25444445	6885	36.79	3735	3735	3685	4815	2595	3705	3695.63	3.38	0	-1480	3915	3810	3730	3625	3545	3862	3677	140	1110	500	2510	5	1	27922396	1030	-5.79	3.94	12	0.02	-637.00	937.00	7500	20230322	-50.80	3020	20221013	22.19	7500	-50.80	20230322	3640	1.37	20230914	7500	-50.80	20230322	3020	22.19	20221013	0.02	N	284620	500	139 억		943705	N	N	0	N	00	N
56	20230919	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	10	2	0.27	19524985	5286	28.24	3735	3735	3685	4815	2595	3705	3693.72	3.38	0	-1223	3915	3810	3730	3625	3545	3862	3677	140	1110	500	2510	5	1	27922396	1037	-5.83	3.96	12	0.02	-637.00	937.00	7500	20230322	-50.47	3020	20221013	23.01	7500	-50.47	20230322	3640	2.06	20230914	7500	-50.47	20230322	3020	23.01	20221013	0.02	N	284620	500	139 억		943705	N	N	0	N	00	N
57	20230919	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	15	2	0.40	126875	34	0.18	3735	3735	3720	4815	2595	3705	3731.62	3.38	0	-2	3915	3810	3730	3625	3545	3862	3677	140	1110	500	2510	5	1	27922396	1039	-5.84	3.97	12	0.00	-637.00	937.00	7500	20230322	-50.40	3020	20221013	23.18	7500	-50.40	20230322	3640	2.20	20230914	7500	-50.40	20230322	3020	23.18	20221013	0.02	N	284620	500	139 억		943705	N	N	0	N	00	N
58	20230918	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-30	5	-0.80	69129705	18715	64.35	3650	3835	3650	4855	2615	3735	3693.68	3.39	0	-2145	3838	3786	3728	3676	3618	3757	3647	140	1120	500	2530	5	1	27922396	1035	-5.82	3.95	12	0.07	-637.00	937.00	7500	20230322	-50.60	3020	20221013	22.68	7500	-50.60	20230322	3640	1.79	20230914	7500	-50.60	20230322	3020	22.68	20221013	0.02	N	284620	500	139 억		945850	N	N	0	N	00	N
59	20230918	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-30	5	-0.80	63837295	17286	59.44	3650	3835	3650	4855	2615	3735	3693.01	3.39	0	-2145	3838	3786	3728	3676	3618	3757	3647	140	1120	500	2530	5	1	27922396	1035	-5.82	3.95	12	0.06	-637.00	937.00	7500	20230322	-50.60	3020	20221013	22.68	7500	-50.60	20230322	3640	1.79	20230914	7500	-50.60	20230322	3020	22.68	20221013	0.02	N	284620	500	139 억		945850	N	N	0	N	00	N
60	20230918	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-25	5	-0.67	35071645	9476	32.58	3650	3835	3650	4855	2615	3735	3701.10	3.39	0	-865	3838	3786	3728	3676	3618	3757	3647	140	1120	500	2530	5	1	27922396	1036	-5.82	3.96	12	0.03	-637.00	937.00	7500	20230322	-50.53	3020	20221013	22.85	7500	-50.53	20230322	3640	1.92	20230914	7500	-50.53	20230322	3020	22.85	20221013	0.02	N	284620	500	139 억		945850	N	N	0	N	00	N
61	20230918	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-20	5	-0.54	21129765	5700	19.60	3650	3835	3650	4855	2615	3735	3706.98	3.39	0	-292	3838	3786	3728	3676	3618	3757	3647	140	1120	500	2530	5	1	27922396	1037	-5.83	3.96	12	0.02	-637.00	937.00	7500	20230322	-50.47	3020	20221013	23.01	7500	-50.47	20230322	3640	2.06	20230914	7500	-50.47	20230322	3020	23.01	20221013	0.02	N	284620	500	139 억		945850	N	N	0	N	00	N
62	20230918	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-35	5	-0.94	19418670	5237	18.01	3650	3835	3650	4855	2615	3735	3707.98	3.39	0	-358	3838	3786	3728	3676	3618	3757	3647	140	1120	500	2530	5	1	27922396	1033	-5.81	3.95	12	0.02	-637.00	937.00	7500	20230322	-50.67	3020	20221013	22.52	7500	-50.67	20230322	3640	1.65	20230914	7500	-50.67	20230322	3020	22.52	20221013	0.02	N	284620	500	139 억		945850	N	N	0	N	00	N
63	20230918	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-20	5	-0.54	12631650	3404	11.71	3650	3835	3650	4855	2615	3735	3710.83	3.39	0	-358	3838	3786	3728	3676	3618	3757	3647	140	1120	500	2530	5	1	27922396	1037	-5.83	3.96	12	0.01	-637.00	937.00	7500	20230322	-50.47	3020	20221013	23.01	7500	-50.47	20230322	3640	2.06	20230914	7500	-50.47	20230322	3020	23.01	20221013	0.02	N	284620	500	139 억		945850	N	N	0	N	00	N
64	20230918	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-5	5	-0.13	11787795	3177	10.92	3650	3835	3650	4855	2615	3735	3710.35	3.39	0	-358	3838	3786	3728	3676	3618	3757	3647	140	1120	500	2530	5	1	27922396	1042	-5.86	3.98	12	0.01	-637.00	937.00	7500	20230322	-50.27	3020	20221013	23.51	7500	-50.27	20230322	3640	2.47	20230914	7500	-50.27	20230322	3020	23.51	20221013	0.02	N	284620	500	139 억		945850	N	N	0	N	00	N
65	20230918	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	85	2	2.28	2320545	624	2.15	3650	3835	3650	4855	2615	3735	3718.82	3.39	0	-107	3838	3786	3728	3676	3618	3757	3647	140	1120	500	2530	5	1	27922396	1067	-6.00	4.08	12	0.00	-637.00	937.00	7500	20230322	-49.07	3020	20221013	26.49	7500	-49.07	20230322	3640	4.95	20230914	7500	-49.07	20230322	3020	26.49	20221013	0.02	N	284620	500	139 억		945850	N	N	0	N	00	N
66	20230915	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-5	5	-0.13	107855845	29078	90.21	3740	3780	3670	4860	2620	3740	3709.18	3.38	0	447	3826	3782	3711	3667	3596	3747	3632	140	1120	500	2540	5	1	27922396	1043	-5.86	3.99	12	0.10	-637.00	937.00	7500	20230322	-50.20	3020	20221013	23.68	7500	-50.20	20230322	3640	2.61	20230914	7500	-50.20	20230322	3020	23.68	20221013	0.02	N	284620	500	139 억		945144	N	N	0	N	00	N
67	20230915	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-35	5	-0.94	95467525	25756	79.91	3740	3780	3670	4860	2620	3740	3706.61	3.38	0	615	3826	3782	3711	3667	3596	3747	3632	140	1120	500	2540	5	1	27922396	1035	-5.82	3.95	12	0.09	-637.00	937.00	7500	20230322	-50.60	3020	20221013	22.68	7500	-50.60	20230322	3640	1.79	20230914	7500	-50.60	20230322	3020	22.68	20221013	0.02	N	284620	500	139 억		945144	N	N	0	N	00	N
68	20230915	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	0	3	0.00	51217095	13766	42.71	3740	3780	3685	4860	2620	3740	3720.55	3.38	0	1291	3826	3782	3711	3667	3596	3747	3632	140	1120	500	2540	5	1	27922396	1044	-5.87	3.99	12	0.05	-637.00	937.00	7500	20230322	-50.13	3020	20221013	23.84	7500	-50.13	20230322	3640	2.75	20230914	7500	-50.13	20230322	3020	23.84	20221013	0.02	N	284620	500	139 억		945144	N	N	0	N	00	N
69	20230915	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-5	5	-0.13	49083300	13195	40.94	3740	3780	3685	4860	2620	3740	3719.84	3.38	0	1459	3826	3782	3711	3667	3596	3747	3632	140	1120	500	2540	5	1	27922396	1043	-5.86	3.99	12	0.05	-637.00	937.00	7500	20230322	-50.20	3020	20221013	23.68	7500	-50.20	20230322	3640	2.61	20230914	7500	-50.20	20230322	3020	23.68	20221013	0.02	N	284620	500	139 억		945144	N	N	0	N	00	N
70	20230915	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-35	5	-0.94	46993680	12635	39.20	3740	3780	3685	4860	2620	3740	3719.33	3.38	0	1659	3826	3782	3711	3667	3596	3747	3632	140	1120	500	2540	5	1	27922396	1035	-5.82	3.95	12	0.05	-637.00	937.00	7500	20230322	-50.60	3020	20221013	22.68	7500	-50.60	20230322	3640	1.79	20230914	7500	-50.60	20230322	3020	22.68	20221013	0.02	N	284620	500	139 억		945144	N	N	0	N	00	N
71	20230915	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	0	3	0.00	29803735	7988	24.78	3740	3780	3685	4860	2620	3740	3731.06	3.38	0	1254	3826	3782	3711	3667	3596	3747	3632	140	1120	500	2540	5	1	27922396	1044	-5.87	3.99	12	0.03	-637.00	937.00	7500	20230322	-50.13	3020	20221013	23.84	7500	-50.13	20230322	3640	2.75	20230914	7500	-50.13	20230322	3020	23.84	20221013	0.02	N	284620	500	139 억		945144	N	N	0	N	00	N
72	20230915	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-25	5	-0.67	25719745	6896	21.39	3740	3780	3685	4860	2620	3740	3729.66	3.38	0	1254	3826	3782	3711	3667	3596	3747	3632	140	1120	500	2540	5	1	27922396	1037	-5.83	3.96	12	0.02	-637.00	937.00	7500	20230322	-50.47	3020	20221013	23.01	7500	-50.47	20230322	3640	2.06	20230914	7500	-50.47	20230322	3020	23.01	20221013	0.02	N	284620	500	139 억		945144	N	N	0	N	00	N
73	20230915	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-10	5	-0.27	1441835	388	1.20	3740	3740	3685	4860	2620	3740	3716.07	3.38	0	167	3826	3782	3711	3667	3596	3747	3632	140	1120	500	2540	5	1	27922396	1042	-5.86	3.98	12	0.00	-637.00	937.00	7500	20230322	-50.27	3020	20221013	23.51	7500	-50.27	20230322	3640	2.47	20230914	7500	-50.27	20230322	3020	23.51	20221013	0.02	N	284620	500	139 억		945144	N	N	0	N	00	N
74	20230914	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	35	2	0.94	118285875	32233	74.59	3755	3755	3640	4815	2595	3705	3669.71	3.37	0	3508	3868	3786	3743	3661	3618	3765	3640	140	1110	500	2510	5	1	27922396	1044	-5.87	3.99	12	0.12	-637.00	937.00	7500	20230322	-50.13	3020	20221013	23.84	7500	-50.13	20230322	3640	2.75	20230914	7500	-50.13	20230322	3020	23.84	20221013	0.02	N	284620	500	139 억		941636	N	N	0	N	00	N
75	20230914	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	30	2	0.81	115449365	31474	72.83	3755	3755	3640	4815	2595	3705	3668.09	3.37	0	3458	3868	3786	3743	3661	3618	3765	3640	140	1110	500	2510	5	1	27922396	1043	-5.86	3.99	12	0.11	-637.00	937.00	7500	20230322	-50.20	3020	20221013	23.68	7500	-50.20	20230322	3640	2.61	20230914	7500	-50.20	20230322	3020	23.68	20221013	0.02	N	284620	500	139 억		941636	N	N	0	N	00	N
76	20230914	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	25	2	0.67	112081350	30572	70.74	3755	3755	3640	4815	2595	3705	3666.14	3.37	0	3191	3868	3786	3743	3661	3618	3765	3640	140	1110	500	2510	5	1	27922396	1042	-5.86	3.98	12	0.11	-637.00	937.00	7500	20230322	-50.27	3020	20221013	23.51	7500	-50.27	20230322	3640	2.47	20230914	7500	-50.27	20230322	3020	23.51	20221013	0.02	N	284620	500	139 억		941636	N	N	0	N	00	N
77	20230914	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-5	5	-0.13	103074735	28143	65.12	3755	3755	3640	4815	2595	3705	3662.54	3.37	0	3154	3868	3786	3743	3661	3618	3765	3640	140	1110	500	2510	5	1	27922396	1033	-5.81	3.95	12	0.10	-637.00	937.00	7500	20230322	-50.67	3020	20221013	22.52	7500	-50.67	20230322	3640	1.65	20230914	7500	-50.67	20230322	3020	22.52	20221013	0.02	N	284620	500	139 억		941636	N	N	0	N	00	N
78	20230914	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-25	5	-0.67	91993300	25138	58.17	3755	3755	3640	4815	2595	3705	3659.53	3.37	0	2754	3868	3786	3743	3661	3618	3765	3640	140	1110	500	2510	5	1	27922396	1028	-5.78	3.93	12	0.09	-637.00	937.00	7500	20230322	-50.93	3020	20221013	21.85	7500	-50.93	20230322	3640	1.10	20230914	7500	-50.93	20230322	3020	21.85	20221013	0.02	N	284620	500	139 억		941636	N	N	0	N	00	N
79	20230914	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	5	2	0.13	72540985	19832	45.89	3755	3755	3640	4815	2595	3705	3657.77	3.37	0	2302	3868	3786	3743	3661	3618	3765	3640	140	1110	500	2510	5	1	27922396	1036	-5.82	3.96	12	0.07	-637.00	937.00	7500	20230322	-50.53	3020	20221013	22.85	7500	-50.53	20230322	3640	1.92	20230914	7500	-50.53	20230322	3020	22.85	20221013	0.02	N	284620	500	139 억		941636	N	N	0	N	00	N
80	20230914	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-30	5	-0.81	31881275	8688	20.10	3755	3755	3640	4815	2595	3705	3669.58	3.37	0	1239	3868	3786	3743	3661	3618	3765	3640	140	1110	500	2510	5	1	27922396	1026	-5.77	3.92	12	0.03	-637.00	937.00	7500	20230322	-51.00	3020	20221013	21.69	7500	-51.00	20230322	3640	0.96	20230914	7500	-51.00	20230322	3020	21.69	20221013	0.02	N	284620	500	139 억		941636	N	N	0	N	00	N
81	20230914	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	50	2	1.35	3755	1	0.00	3755	3755	3755	4815	2595	3705	3755.00	3.37	0	0	3868	3786	3743	3661	3618	3765	3640	140	1110	500	2510	5	1	27922396	1048	-5.89	4.01	12	0.00	-637.00	937.00	7500	20230322	-49.93	3020	20221013	24.34	7500	-49.93	20230322	3700	1.49	20230817	7500	-49.93	20230322	3020	24.34	20221013	0.02	N	284620	500	139 억		941636	N	N	0	N	00	N
82	20230913	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-135	5	-3.52	161363665	43216	122.97	3820	3825	3700	4990	2690	3840	3733.89	3.39	0	-4448	3976	3907	3846	3777	3716	3877	3747	140	1150	500	2610	5	1	27922396	1035	-5.82	3.95	12	0.15	-637.00	937.00	7500	20230322	-50.60	3020	20221013	22.68	7500	-50.60	20230322	3700	0.14	20230913	7500	-50.60	20230322	3020	22.68	20221013	0.02	N	284620	500	139 억		946089	N	N	0	N	00	N
83	20230913	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-95	5	-2.47	145614800	38970	110.89	3820	3825	3700	4990	2690	3840	3736.59	3.39	0	-4535	3976	3907	3846	3777	3716	3877	3747	140	1150	500	2610	5	1	27922396	1046	-5.88	4.00	12	0.14	-637.00	937.00	7500	20230322	-50.07	3020	20221013	24.01	7500	-50.07	20230322	3700	1.22	20230913	7500	-50.07	20230322	3020	24.01	20221013	0.02	N	284620	500	139 억		946089	N	N	0	N	00	N
84	20230913	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-100	5	-2.60	141700190	37926	107.92	3820	3825	3700	4990	2690	3840	3736.23	3.39	0	-4848	3976	3907	3846	3777	3716	3877	3747	140	1150	500	2610	5	1	27922396	1044	-5.87	3.99	12	0.14	-637.00	937.00	7500	20230322	-50.13	3020	20221013	23.84	7500	-50.13	20230322	3700	1.08	20230913	7500	-50.13	20230322	3020	23.84	20221013	0.02	N	284620	500	139 억		946089	N	N	0	N	00	N
85	20230913	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-105	5	-2.73	127536525	34137	97.13	3820	3825	3700	4990	2690	3840	3736.02	3.39	0	-4674	3976	3907	3846	3777	3716	3877	3747	140	1150	500	2610	5	1	27922396	1043	-5.86	3.99	12	0.12	-637.00	937.00	7500	20230322	-50.20	3020	20221013	23.68	7500	-50.20	20230322	3700	0.95	20230913	7500	-50.20	20230322	3020	23.68	20221013	0.02	N	284620	500	139 억		946089	N	N	0	N	00	N
86	20230913	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-95	5	-2.47	118651610	31754	90.35	3820	3825	3700	4990	2690	3840	3736.59	3.39	0	-4626	3976	3907	3846	3777	3716	3877	3747	140	1150	500	2610	5	1	27922396	1046	-5.88	4.00	12	0.11	-637.00	937.00	7500	20230322	-50.07	3020	20221013	24.01	7500	-50.07	20230322	3700	1.22	20230913	7500	-50.07	20230322	3020	24.01	20221013	0.02	N	284620	500	139 억		946089	N	N	0	N	00	N
87	20230913	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-85	5	-2.21	97611135	26103	74.27	3820	3825	3700	4990	2690	3840	3739.46	3.39	0	-4921	3976	3907	3846	3777	3716	3877	3747	140	1150	500	2610	5	1	27922396	1048	-5.89	4.01	12	0.09	-637.00	937.00	7500	20230322	-49.93	3020	20221013	24.34	7500	-49.93	20230322	3700	1.49	20230913	7500	-49.93	20230322	3020	24.34	20221013	0.02	N	284620	500	139 억		946089	N	N	0	N	00	N
88	20230913	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-80	5	-2.08	72078885	19333	55.01	3820	3825	3700	4990	2690	3840	3728.28	3.39	0	-16	3976	3907	3846	3777	3716	3877	3747	140	1150	500	2610	5	1	27922396	1050	-5.90	4.01	12	0.07	-637.00	937.00	7500	20230322	-49.87	3020	20221013	24.50	7500	-49.87	20230322	3700	1.62	20230913	7500	-49.87	20230322	3020	24.50	20221013	0.02	N	284620	500	139 억		946089	N	N	0	N	00	N
89	20230913	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-15	5	-0.39	6088850	1616	4.60	3820	3825	3750	4990	2690	3840	3767.85	3.39	0	-101	3976	3907	3846	3777	3716	3877	3747	140	1150	500	2610	5	1	27922396	1068	-6.00	4.08	12	0.01	-637.00	937.00	7500	20230322	-49.00	3020	20221013	26.66	7500	-49.00	20230322	3700	3.38	20230817	7500	-49.00	20230322	3020	26.66	20221013	0.02	N	284620	500	139 억		946089	N	N	0	N	00	N
90	20230912	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-35	5	-0.90	134349075	35144	153.66	3900	3915	3785	5030	2715	3875	3822.82	3.38	0	2391	3981	3927	3841	3787	3701	3885	3745	140	1155	500	2630	5	1	27922396	1072	-6.03	4.10	12	0.13	-637.00	937.00	7500	20230322	-48.80	3020	20221013	27.15	7500	-48.80	20230322	3700	3.78	20230817	7500	-48.80	20230322	3020	27.15	20221013	0.02	N	284620	500	139 억		943698	N	N	0	N	00	N
91	20230912	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-75	5	-1.94	130031880	34019	148.74	3900	3915	3785	5030	2715	3875	3822.33	3.38	0	2391	3981	3927	3841	3787	3701	3885	3745	140	1155	500	2630	5	1	27922396	1061	-5.97	4.06	12	0.12	-637.00	937.00	7500	20230322	-49.33	3020	20221013	25.83	7500	-49.33	20230322	3700	2.70	20230817	7500	-49.33	20230322	3020	25.83	20221013	0.02	N	284620	500	139 억		943698	N	N	0	N	00	N
92	20230912	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-20	5	-0.52	67758530	17651	77.17	3900	3915	3795	5030	2715	3875	3838.79	3.38	0	222	3981	3927	3841	3787	3701	3885	3745	140	1155	500	2630	5	1	27922396	1076	-6.05	4.11	12	0.06	-637.00	937.00	7500	20230322	-48.60	3020	20221013	27.65	7500	-48.60	20230322	3700	4.19	20230817	7500	-48.60	20230322	3020	27.65	20221013	0.02	N	284620	500	139 억		943698	N	N	0	N	00	N
93	20230912	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-25	5	-0.65	53417020	13919	60.86	3900	3915	3795	5030	2715	3875	3837.71	3.38	0	1169	3981	3927	3841	3787	3701	3885	3745	140	1155	500	2630	5	1	27922396	1075	-6.04	4.11	12	0.05	-637.00	937.00	7500	20230322	-48.67	3020	20221013	27.48	7500	-48.67	20230322	3700	4.05	20230817	7500	-48.67	20230322	3020	27.48	20221013	0.02	N	284620	500	139 억		943698	N	N	0	N	00	N
94	20230912	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-10	5	-0.26	48069345	12529	54.78	3900	3915	3795	5030	2715	3875	3836.65	3.38	0	1916	3981	3927	3841	3787	3701	3885	3745	140	1155	500	2630	5	1	27922396	1079	-6.07	4.12	12	0.04	-637.00	937.00	7500	20230322	-48.47	3020	20221013	27.98	7500	-48.47	20230322	3700	4.46	20230817	7500	-48.47	20230322	3020	27.98	20221013	0.02	N	284620	500	139 억		943698	N	N	0	N	00	N
95	20230912	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	0	3	0.00	43560410	11360	49.67	3900	3915	3795	5030	2715	3875	3834.54	3.38	0	2615	3981	3927	3841	3787	3701	3885	3745	140	1155	500	2630	5	1	27922396	1082	-6.08	4.14	12	0.04	-637.00	937.00	7500	20230322	-48.33	3020	20221013	28.31	7500	-48.33	20230322	3700	4.73	20230817	7500	-48.33	20230322	3020	28.31	20221013	0.02	N	284620	500	139 억		943698	N	N	0	N	00	N
96	20230912	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	5	2	0.13	10209415	2618	11.45	3900	3915	3875	5030	2715	3875	3899.70	3.38	0	-597	3981	3927	3841	3787	3701	3885	3745	140	1155	500	2630	5	1	27922396	1083	-6.09	4.14	12	0.01	-637.00	937.00	7500	20230322	-48.27	3020	20221013	28.48	7500	-48.27	20230322	3700	4.86	20230817	7500	-48.27	20230322	3020	28.48	20221013	0.02	N	284620	500	139 억		943698	N	N	0	N	00	N
97	20230912	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	25	2	0.65	1649700	423	1.85	3900	3900	3900	5030	2715	3875	3900.00	3.38	0	-19	3981	3927	3841	3787	3701	3885	3745	140	1155	500	2630	5	1	27922396	1089	-6.12	4.16	12	0.00	-637.00	937.00	7500	20230322	-48.00	3020	20221013	29.14	7500	-48.00	20230322	3700	5.41	20230817	7500	-48.00	20230322	3020	29.14	20221013	0.02	N	284620	500	139 억		943698	N	N	0	N	00	N
98	20230911	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	15	2	0.39	86589885	22472	78.44	3895	3895	3755	5010	2705	3860	3853.23	3.36	0	4885	3950	3905	3825	3780	3700	3927	3802	140	1150	500	2620	5	1	27922396	1082	-6.08	4.14	12	0.08	-637.00	937.00	7500	20230322	-48.33	3020	20221013	28.31	7500	-48.33	20230322	3700	4.73	20230817	7500	-48.33	20230322	3020	28.31	20221013	0.02	N	284620	500	139 억		938813	N	N	0	N	00	N
99	20230911	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	15	2	0.39	82627190	21450	74.87	3895	3895	3755	5010	2705	3860	3852.08	3.36	0	5150	3950	3905	3825	3780	3700	3927	3802	140	1150	500	2620	5	1	27922396	1082	-6.08	4.14	12	0.08	-637.00	937.00	7500	20230322	-48.33	3020	20221013	28.31	7500	-48.33	20230322	3700	4.73	20230817	7500	-48.33	20230322	3020	28.31	20221013	0.02	N	284620	500	139 억		938813	N	N	0	N	00	N
100	20230911	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	25	2	0.65	77822645	20211	70.54	3895	3895	3755	5010	2705	3860	3850.51	3.36	0	5387	3950	3905	3825	3780	3700	3927	3802	140	1150	500	2620	5	1	27922396	1085	-6.10	4.15	12	0.07	-637.00	937.00	7500	20230322	-48.20	3020	20221013	28.64	7500	-48.20	20230322	3700	5.00	20230817	7500	-48.20	20230322	3020	28.64	20221013	0.02	N	284620	500	139 억		938813	N	N	0	N	00	N
101	20230911	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	5	2	0.13	69987645	18175	63.44	3895	3895	3755	5010	2705	3860	3850.76	3.36	0	5148	3950	3905	3825	3780	3700	3927	3802	140	1150	500	2620	5	1	27922396	1079	-6.07	4.12	12	0.07	-637.00	937.00	7500	20230322	-48.47	3020	20221013	27.98	7500	-48.47	20230322	3700	4.46	20230817	7500	-48.47	20230322	3020	27.98	20221013	0.02	N	284620	500	139 억		938813	N	N	0	N	00	N
102	20230911	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	20	2	0.52	64029430	16637	58.07	3895	3895	3755	5010	2705	3860	3848.62	3.36	0	4352	3950	3905	3825	3780	3700	3927	3802	140	1150	500	2620	5	1	27922396	1083	-6.09	4.14	12	0.06	-637.00	937.00	7500	20230322	-48.27	3020	20221013	28.48	7500	-48.27	20230322	3700	4.86	20230817	7500	-48.27	20230322	3020	28.48	20221013	0.02	N	284620	500	139 억		938813	N	N	0	N	00	N
103	20230911	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-5	5	-0.13	47372370	12323	43.01	3895	3895	3755	5010	2705	3860	3844.22	3.36	0	2042	3950	3905	3825	3780	3700	3927	3802	140	1150	500	2620	5	1	27922396	1076	-6.05	4.11	12	0.04	-637.00	937.00	7500	20230322	-48.60	3020	20221013	27.65	7500	-48.60	20230322	3700	4.19	20230817	7500	-48.60	20230322	3020	27.65	20221013	0.02	N	284620	500	139 억		938813	N	N	0	N	00	N
104	20230911	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-5	5	-0.13	13460985	3481	12.15	3895	3895	3850	5010	2705	3860	3866.99	3.36	0	-41	3950	3905	3825	3780	3700	3927	3802	140	1150	500	2620	5	1	27922396	1076	-6.05	4.11	12	0.01	-637.00	937.00	7500	20230322	-48.60	3020	20221013	27.65	7500	-48.60	20230322	3700	4.19	20230817	7500	-48.60	20230322	3020	27.65	20221013	0.02	N	284620	500	139 억		938813	N	N	0	N	00	N
105	20230911	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	3023100	780	2.72	3895	3895	3860	5010	2705	3860	3875.77	3.36	0	47	3950	3905	3825	3780	3700	3927	3802	140	1150	500	2620	5	1	27922396	1078	-6.06	4.12	12	0.00	-637.00	937.00	7500	20230322	-48.53	3020	20221013	27.81	7500	-48.53	20230322	3700	4.32	20230817	7500	-48.53	20230322	3020	27.81	20221013	0.02	N	284620	500	139 억		938813	N	N	0	N	00	N
106	20230908	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	60	2	1.58	108672055	28650	62.51	3800	3870	3745	4940	2660	3800	3793.09	3.36	0	1021	4080	3940	3845	3705	3610	3892	3657	140	1140	500	2580	5	1	27922396	1078	-6.06	4.12	12	0.10	-637.00	937.00	7500	20230322	-48.53	3020	20221013	27.81	7500	-48.53	20230322	3700	4.32	20230817	7500	-48.53	20230322	3020	27.81	20221013	0.02	N	284620	500	139 억		937782	N	N	0	N	00	N
107	20230908	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	5	2	0.13	100918090	26630	58.10	3800	3815	3745	4940	2660	3800	3789.64	3.36	0	696	4080	3940	3845	3705	3610	3892	3657	140	1140	500	2580	5	1	27922396	1062	-5.97	4.06	12	0.10	-637.00	937.00	7500	20230322	-49.27	3020	20221013	25.99	7500	-49.27	20230322	3700	2.84	20230817	7500	-49.27	20230322	3020	25.99	20221013	0.02	N	284620	500	139 억		937782	N	N	0	N	00	N
108	20230908	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	10	2	0.26	84529295	22317	48.69	3800	3810	3745	4940	2660	3800	3787.66	3.36	0	-359	4080	3940	3845	3705	3610	3892	3657	140	1140	500	2580	5	1	27922396	1064	-5.98	4.07	12	0.08	-637.00	937.00	7500	20230322	-49.20	3020	20221013	26.16	7500	-49.20	20230322	3700	2.97	20230817	7500	-49.20	20230322	3020	26.16	20221013	0.02	N	284620	500	139 억		937782	N	N	0	N	00	N
109	20230908	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	0	3	0.00	69722865	18425	40.20	3800	3800	3745	4940	2660	3800	3784.14	3.36	0	-1163	4080	3940	3845	3705	3610	3892	3657	140	1140	500	2580	5	1	27922396	1061	-5.97	4.06	12	0.07	-637.00	937.00	7500	20230322	-49.33	3020	20221013	25.83	7500	-49.33	20230322	3700	2.70	20230817	7500	-49.33	20230322	3020	25.83	20221013	0.02	N	284620	500	139 억		937782	N	N	0	N	00	N
110	20230908	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-10	5	-0.26	24377600	6472	14.12	3800	3800	3745	4940	2660	3800	3766.63	3.36	0	-1163	4080	3940	3845	3705	3610	3892	3657	140	1140	500	2580	5	1	27922396	1058	-5.95	4.04	12	0.02	-637.00	937.00	7500	20230322	-49.47	3020	20221013	25.50	7500	-49.47	20230322	3700	2.43	20230817	7500	-49.47	20230322	3020	25.50	20221013	0.02	N	284620	500	139 억		937782	N	N	0	N	00	N
111	20230908	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-15	5	-0.39	20683990	5496	11.99	3800	3800	3745	4940	2660	3800	3763.46	3.36	0	-371	4080	3940	3845	3705	3610	3892	3657	140	1140	500	2580	5	1	27922396	1057	-5.94	4.04	12	0.02	-637.00	937.00	7500	20230322	-49.53	3020	20221013	25.33	7500	-49.53	20230322	3700	2.30	20230817	7500	-49.53	20230322	3020	25.33	20221013	0.02	N	284620	500	139 억		937782	N	N	0	N	00	N
112	20230908	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	0	3	0.00	17545685	4665	10.18	3800	3800	3745	4940	2660	3800	3761.13	3.36	0	-72	4080	3940	3845	3705	3610	3892	3657	140	1140	500	2580	5	1	27922396	1061	-5.97	4.06	12	0.02	-637.00	937.00	7500	20230322	-49.33	3020	20221013	25.83	7500	-49.33	20230322	3700	2.70	20230817	7500	-49.33	20230322	3020	25.83	20221013	0.02	N	284620	500	139 억		937782	N	N	0	N	00	N
113	20230908	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	0	3	0.00	106400	28	0.06	3800	3800	3800	4940	2660	3800	3800.00	3.36	0	-4	4080	3940	3845	3705	3610	3892	3657	140	1140	500	2580	5	1	27922396	1061	-5.97	4.06	12	0.00	-637.00	937.00	7500	20230322	-49.33	3020	20221013	25.83	7500	-49.33	20230322	3700	2.70	20230817	7500	-49.33	20230322	3020	25.83	20221013	0.02	N	284620	500	139 억		937782	N	N	0	N	00	N
114	20230907	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-100	5	-2.56	171928480	45245	256.10	3985	3985	3750	5070	2730	3900	3799.94	3.39	0	-9551	4083	3991	3908	3816	3733	4037	3862	140	1170	500	2650	5	1	27922396	1061	-5.97	4.06	12	0.16	-637.00	937.00	7500	20230322	-49.33	3020	20221013	25.83	7500	-49.33	20230322	3700	2.70	20230817	7500	-49.33	20230322	3020	25.83	20221013	0.02	N	284620	500	139 억		947613	N	N	0	N	00	N
115	20230907	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-130	5	-3.33	161303725	42436	240.20	3985	3985	3750	5070	2730	3900	3801.11	3.39	0	-8191	4083	3991	3908	3816	3733	4037	3862	140	1170	500	2650	5	1	27922396	1053	-5.92	4.02	12	0.15	-637.00	937.00	7500	20230322	-49.73	3020	20221013	24.83	7500	-49.73	20230322	3700	1.89	20230817	7500	-49.73	20230322	3020	24.83	20221013	0.02	N	284620	500	139 억		947613	N	N	0	N	00	N
116	20230907	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-120	5	-3.08	138063565	36267	205.28	3985	3985	3750	5070	2730	3900	3806.86	3.39	0	-6880	4083	3991	3908	3816	3733	4037	3862	140	1170	500	2650	5	1	27922396	1055	-5.93	4.03	12	0.13	-637.00	937.00	7500	20230322	-49.60	3020	20221013	25.17	7500	-49.60	20230322	3700	2.16	20230817	7500	-49.60	20230322	3020	25.17	20221013	0.02	N	284620	500	139 억		947613	N	N	0	N	00	N
117	20230907	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-95	5	-2.44	93944090	24604	139.27	3985	3985	3775	5070	2730	3900	3818.24	3.39	0	-5230	4083	3991	3908	3816	3733	4037	3862	140	1170	500	2650	5	1	27922396	1062	-5.97	4.06	12	0.09	-637.00	937.00	7500	20230322	-49.27	3020	20221013	25.99	7500	-49.27	20230322	3700	2.84	20230817	7500	-49.27	20230322	3020	25.99	20221013	0.02	N	284620	500	139 억		947613	N	N	0	N	00	N
118	20230907	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-120	5	-3.08	90754060	23761	134.49	3985	3985	3780	5070	2730	3900	3819.45	3.39	0	-5192	4083	3991	3908	3816	3733	4037	3862	140	1170	500	2650	5	1	27922396	1055	-5.93	4.03	12	0.09	-637.00	937.00	7500	20230322	-49.60	3020	20221013	25.17	7500	-49.60	20230322	3700	2.16	20230817	7500	-49.60	20230322	3020	25.17	20221013	0.02	N	284620	500	139 억		947613	N	N	0	N	00	N
119	20230907	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-80	5	-2.05	74365040	19434	110.00	3985	3985	3790	5070	2730	3900	3826.54	3.39	0	-3323	4083	3991	3908	3816	3733	4037	3862	140	1170	500	2650	5	1	27922396	1067	-6.00	4.08	12	0.07	-637.00	937.00	7500	20230322	-49.07	3020	20221013	26.49	7500	-49.07	20230322	3700	3.24	20230817	7500	-49.07	20230322	3020	26.49	20221013	0.02	N	284620	500	139 억		947613	N	N	0	N	00	N
120	20230907	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-35	5	-0.90	20863195	5376	30.43	3985	3985	3850	5070	2730	3900	3880.80	3.39	0	-1952	4083	3991	3908	3816	3733	4037	3862	140	1170	500	2650	5	1	27922396	1079	-6.07	4.12	12	0.02	-637.00	937.00	7500	20230322	-48.47	3020	20221013	27.98	7500	-48.47	20230322	3700	4.46	20230817	7500	-48.47	20230322	3020	27.98	20221013	0.02	N	284620	500	139 억		947613	N	N	0	N	00	N
121	20230907	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	10	2	0.26	2939645	746	4.22	3985	3985	3905	5070	2730	3900	3940.54	3.39	0	-235	4083	3991	3908	3816	3733	4037	3862	140	1170	500	2650	5	1	27922396	1092	-6.14	4.17	12	0.00	-637.00	937.00	7500	20230322	-47.87	3020	20221013	29.47	7500	-47.87	20230322	3700	5.68	20230817	7500	-47.87	20230322	3020	29.47	20221013	0.02	N	284620	500	139 억		947613	N	N	0	N	00	N
122	20230906	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	15	2	0.39	68202445	17606	117.98	3885	4000	3825	5050	2720	3885	3873.78	3.40	0	-1161	3991	3937	3896	3842	3801	3917	3822	140	1165	500	2640	5	1	27922396	1089	-6.12	4.16	12	0.06	-637.00	937.00	7500	20230322	-48.00	3020	20221013	29.14	7500	-48.00	20230322	3700	5.41	20230817	7500	-48.00	20230322	3020	29.14	20221013	0.02	N	284620	500	139 억		948774	N	N	0	N	00	N
123	20230906	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	0	3	0.00	66148185	17079	114.45	3885	4000	3825	5050	2720	3885	3873.07	3.40	0	-1236	3991	3937	3896	3842	3801	3917	3822	140	1165	500	2640	5	1	27922396	1085	-6.10	4.15	12	0.06	-637.00	937.00	7500	20230322	-48.20	3020	20221013	28.64	7500	-48.20	20230322	3700	5.00	20230817	7500	-48.20	20230322	3020	28.64	20221013	0.02	N	284620	500	139 억		948774	N	N	0	N	00	N
124	20230906	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	5	2	0.13	45242455	11662	78.15	3885	4000	3825	5050	2720	3885	3879.48	3.40	0	-1399	3991	3937	3896	3842	3801	3917	3822	140	1165	500	2640	5	1	27922396	1086	-6.11	4.15	12	0.04	-637.00	937.00	7500	20230322	-48.13	3020	20221013	28.81	7500	-48.13	20230322	3700	5.14	20230817	7500	-48.13	20230322	3020	28.81	20221013	0.02	N	284620	500	139 억		948774	N	N	0	N	00	N
125	20230906	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	5	2	0.13	36800500	9492	63.61	3885	4000	3825	5050	2720	3885	3877.00	3.40	0	-1687	3991	3937	3896	3842	3801	3917	3822	140	1165	500	2640	5	1	27922396	1086	-6.11	4.15	12	0.03	-637.00	937.00	7500	20230322	-48.13	3020	20221013	28.81	7500	-48.13	20230322	3700	5.14	20230817	7500	-48.13	20230322	3020	28.81	20221013	0.02	N	284620	500	139 억		948774	N	N	0	N	00	N
126	20230906	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-5	5	-0.13	16325090	4186	28.05	3885	4000	3875	5050	2720	3885	3899.93	3.40	0	-112	3991	3937	3896	3842	3801	3917	3822	140	1165	500	2640	5	1	27922396	1083	-6.09	4.14	12	0.01	-637.00	937.00	7500	20230322	-48.27	3020	20221013	28.48	7500	-48.27	20230322	3700	4.86	20230817	7500	-48.27	20230322	3020	28.48	20221013	0.02	N	284620	500	139 억		948774	N	N	0	N	00	N
127	20230906	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	20	2	0.51	9707165	2492	16.70	3885	4000	3875	5050	2720	3885	3895.33	3.40	0	201	3991	3937	3896	3842	3801	3917	3822	140	1165	500	2640	5	1	27922396	1090	-6.13	4.17	12	0.01	-637.00	937.00	7500	20230322	-47.93	3020	20221013	29.30	7500	-47.93	20230322	3700	5.54	20230817	7500	-47.93	20230322	3020	29.30	20221013	0.02	N	284620	500	139 억		948774	N	N	0	N	00	N
128	20230906	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	35	2	0.90	3547645	910	6.10	3885	4000	3875	5050	2720	3885	3898.51	3.40	0	46	3991	3937	3896	3842	3801	3917	3822	140	1165	500	2640	5	1	27922396	1095	-6.15	4.18	12	0.00	-637.00	937.00	7500	20230322	-47.73	3020	20221013	29.80	7500	-47.73	20230322	3700	5.95	20230817	7500	-47.73	20230322	3020	29.80	20221013	0.02	N	284620	500	139 억		948774	N	N	0	N	00	N
129	20230906	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	60	2	1.54	573835	145	0.97	3885	4000	3885	5050	2720	3885	3957.48	3.40	0	-3	3991	3937	3896	3842	3801	3917	3822	140	1165	500	2640	5	1	27922396	1102	-6.19	4.21	12	0.00	-637.00	937.00	7500	20230322	-47.40	3020	20221013	30.63	7500	-47.40	20230322	3700	6.62	20230817	7500	-47.40	20230322	3020	30.63	20221013	0.02	N	284620	500	139 억		948774	N	N	0	N	00	N
130	20230905	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-10	5	-0.26	57812295	14921	115.26	3895	3950	3855	5060	2730	3895	3874.56	3.40	0	-454	3951	3922	3891	3862	3831	3937	3877	140	1165	500	2640	5	1	27922396	1085	-6.10	4.15	12	0.05	-637.00	937.00	7500	20230322	-48.20	3020	20221013	28.64	7500	-48.20	20230322	3700	5.00	20230817	7500	-48.20	20230322	3020	28.64	20221013	0.02	N	284620	500	139 억		949228	N	N	0	N	00	N
131	20230905	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-30	5	-0.77	52018895	13427	103.72	3895	3950	3855	5060	2730	3895	3874.20	3.40	0	-607	3951	3922	3891	3862	3831	3937	3877	140	1165	500	2640	5	1	27922396	1079	-6.07	4.12	12	0.05	-637.00	937.00	7500	20230322	-48.47	3020	20221013	27.98	7500	-48.47	20230322	3700	4.46	20230817	7500	-48.47	20230322	3020	27.98	20221013	0.02	N	284620	500	139 억		949228	N	N	0	N	00	N
132	20230905	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-20	5	-0.51	38739315	9997	77.23	3895	3950	3855	5060	2730	3895	3875.09	3.40	0	-533	3951	3922	3891	3862	3831	3937	3877	140	1165	500	2640	5	1	27922396	1082	-6.08	4.14	12	0.04	-637.00	937.00	7500	20230322	-48.33	3020	20221013	28.31	7500	-48.33	20230322	3700	4.73	20230817	7500	-48.33	20230322	3020	28.31	20221013	0.02	N	284620	500	139 억		949228	N	N	0	N	00	N
133	20230905	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-10	5	-0.26	24329365	6270	48.44	3895	3950	3855	5060	2730	3895	3880.28	3.40	0	-443	3951	3922	3891	3862	3831	3937	3877	140	1165	500	2640	5	1	27922396	1085	-6.10	4.15	12	0.02	-637.00	937.00	7500	20230322	-48.20	3020	20221013	28.64	7500	-48.20	20230322	3700	5.00	20230817	7500	-48.20	20230322	3020	28.64	20221013	0.02	N	284620	500	139 억		949228	N	N	0	N	00	N
134	20230905	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-10	5	-0.26	22620310	5830	45.04	3895	3950	3855	5060	2730	3895	3879.98	3.40	0	-507	3951	3922	3891	3862	3831	3937	3877	140	1165	500	2640	5	1	27922396	1085	-6.10	4.15	12	0.02	-637.00	937.00	7500	20230322	-48.20	3020	20221013	28.64	7500	-48.20	20230322	3700	5.00	20230817	7500	-48.20	20230322	3020	28.64	20221013	0.02	N	284620	500	139 억		949228	N	N	0	N	00	N
135	20230905	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-15	5	-0.39	11438800	2940	22.71	3895	3950	3860	5060	2730	3895	3890.75	3.40	0	-749	3951	3922	3891	3862	3831	3937	3877	140	1165	500	2640	5	1	27922396	1083	-6.09	4.14	12	0.01	-637.00	937.00	7500	20230322	-48.27	3020	20221013	28.48	7500	-48.27	20230322	3700	4.86	20230817	7500	-48.27	20230322	3020	28.48	20221013	0.02	N	284620	500	139 억		949228	N	N	0	N	00	N
136	20230905	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-5	5	-0.13	10634105	2733	21.11	3895	3950	3860	5060	2730	3895	3891.00	3.40	0	-749	3951	3922	3891	3862	3831	3937	3877	140	1165	500	2640	5	1	27922396	1086	-6.11	4.15	12	0.01	-637.00	937.00	7500	20230322	-48.13	3020	20221013	28.81	7500	-48.13	20230322	3700	5.14	20230817	7500	-48.13	20230322	3020	28.81	20221013	0.02	N	284620	500	139 억		949228	N	N	0	N	00	N
137	20230905	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	55	2	1.41	1430715	365	2.82	3895	3950	3895	5060	2730	3895	3919.77	3.40	0	-32	3951	3922	3891	3862	3831	3937	3877	140	1165	500	2640	5	1	27922396	1103	-6.20	4.22	12	0.00	-637.00	937.00	7500	20230322	-47.33	3020	20221013	30.79	7500	-47.33	20230322	3700	6.76	20230817	7500	-47.33	20230322	3020	30.79	20221013	0.02	N	284620	500	139 억		949228	N	N	0	N	00	N
138	20230904	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-20	5	-0.51	50297740	12940	62.19	3880	3920	3860	5080	2745	3915	3887.00	3.40	0	-1307	3958	3936	3908	3886	3858	3947	3897	140	1165	500	2660	5	1	27922396	1088	-6.11	4.16	12	0.05	-637.00	937.00	7500	20230322	-48.07	3020	20221013	28.97	7500	-48.07	20230322	3700	5.27	20230817	7500	-48.07	20230322	3020	28.97	20221013	0.02	N	284620	500	139 억		950535	N	N	0	N	00	N
139	20230904	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-15	5	-0.38	45411615	11687	56.17	3880	3920	3860	5080	2745	3915	3885.65	3.40	0	-1307	3958	3936	3908	3886	3858	3947	3897	140	1165	500	2660	5	1	27922396	1089	-6.12	4.16	12	0.04	-637.00	937.00	7500	20230322	-48.00	3020	20221013	29.14	7500	-48.00	20230322	3700	5.41	20230817	7500	-48.00	20230322	3020	29.14	20221013	0.02	N	284620	500	139 억		950535	N	N	0	N	00	N
140	20230904	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-30	5	-0.77	40138655	10332	49.66	3880	3920	3860	5080	2745	3915	3884.89	3.40	0	-900	3958	3936	3908	3886	3858	3947	3897	140	1165	500	2660	5	1	27922396	1085	-6.10	4.15	12	0.04	-637.00	937.00	7500	20230322	-48.20	3020	20221013	28.64	7500	-48.20	20230322	3700	5.00	20230817	7500	-48.20	20230322	3020	28.64	20221013	0.02	N	284620	500	139 억		950535	N	N	0	N	00	N
141	20230904	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-55	5	-1.40	39346520	10128	48.68	3880	3920	3860	5080	2745	3915	3884.92	3.40	0	-900	3958	3936	3908	3886	3858	3947	3897	140	1165	500	2660	5	1	27922396	1078	-6.06	4.12	12	0.04	-637.00	937.00	7500	20230322	-48.53	3020	20221013	27.81	7500	-48.53	20230322	3700	4.32	20230817	7500	-48.53	20230322	3020	27.81	20221013	0.02	N	284620	500	139 억		950535	N	N	0	N	00	N
142	20230904	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-15	5	-0.38	20999075	5392	25.91	3880	3920	3880	5080	2745	3915	3894.49	3.40	0	-310	3958	3936	3908	3886	3858	3947	3897	140	1165	500	2660	5	1	27922396	1089	-6.12	4.16	12	0.02	-637.00	937.00	7500	20230322	-48.00	3020	20221013	29.14	7500	-48.00	20230322	3700	5.41	20230817	7500	-48.00	20230322	3020	29.14	20221013	0.02	N	284620	500	139 억		950535	N	N	0	N	00	N
143	20230904	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-25	5	-0.64	13427870	3445	16.56	3880	3920	3880	5080	2745	3915	3897.79	3.40	0	-195	3958	3936	3908	3886	3858	3947	3897	140	1165	500	2660	5	1	27922396	1086	-6.11	4.15	12	0.01	-637.00	937.00	7500	20230322	-48.13	3020	20221013	28.81	7500	-48.13	20230322	3700	5.14	20230817	7500	-48.13	20230322	3020	28.81	20221013	0.02	N	284620	500	139 억		950535	N	N	0	N	00	N
144	20230904	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-15	5	-0.38	9353745	2398	11.52	3880	3920	3880	5080	2745	3915	3900.64	3.40	0	-196	3958	3936	3908	3886	3858	3947	3897	140	1165	500	2660	5	1	27922396	1089	-6.12	4.16	12	0.01	-637.00	937.00	7500	20230322	-48.00	3020	20221013	29.14	7500	-48.00	20230322	3700	5.41	20230817	7500	-48.00	20230322	3020	29.14	20221013	0.02	N	284620	500	139 억		950535	N	N	0	N	00	N
145	20230904	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-15	5	-0.38	1412360	364	1.75	3880	3900	3880	5080	2745	3915	3880.11	3.40	0	-196	3958	3936	3908	3886	3858	3947	3897	140	1165	500	2660	5	1	27922396	1089	-6.12	4.16	12	0.00	-637.00	937.00	7500	20230322	-48.00	3020	20221013	29.14	7500	-48.00	20230322	3700	5.41	20230817	7500	-48.00	20230322	3020	29.14	20221013	0.02	N	284620	500	139 억		950535	N	N	0	N	00	N
146	20230901	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	15	2	0.38	80696520	20683	84.82	3900	3930	3880	5070	2730	3900	3901.55	3.41	0	-1672	3980	3940	3915	3875	3850	3927	3862	140	1170	500	2650	5	1	27922396	1093	-6.15	4.18	12	0.07	-637.00	937.00	7500	20230322	-47.80	3020	20221013	29.64	7500	-47.80	20230322	3700	5.81	20230817	7500	-47.80	20230322	3020	29.64	20221013	0.02	N	284620	500	139 억		952207	N	N	0	N	00	N
147	20230901	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	10	2	0.26	66564835	17052	69.93	3900	3930	3885	5070	2730	3900	3903.64	3.41	0	-1839	3980	3940	3915	3875	3850	3927	3862	140	1170	500	2650	5	1	27922396	1092	-6.14	4.17	12	0.06	-637.00	937.00	7500	20230322	-47.87	3020	20221013	29.47	7500	-47.87	20230322	3700	5.68	20230817	7500	-47.87	20230322	3020	29.47	20221013	0.02	N	284620	500	139 억		952207	N	N	0	N	00	N
148	20230901	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-10	5	-0.26	54328890	13916	57.07	3900	3930	3885	5070	2730	3900	3904.06	3.41	0	-1839	3980	3940	3915	3875	3850	3927	3862	140	1170	500	2650	5	1	27922396	1086	-6.11	4.15	12	0.05	-637.00	937.00	7500	20230322	-48.13	3020	20221013	28.81	7500	-48.13	20230322	3700	5.14	20230817	7500	-48.13	20230322	3020	28.81	20221013	0.02	N	284620	500	139 억		952207	N	N	0	N	00	N
149	20230901	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	0	3	0.00	39865180	10204	41.84	3900	3930	3900	5070	2730	3900	3906.82	3.41	0	-378	3980	3940	3915	3875	3850	3927	3862	140	1170	500	2650	5	1	27922396	1089	-6.12	4.16	12	0.04	-637.00	937.00	7500	20230322	-48.00	3020	20221013	29.14	7500	-48.00	20230322	3700	5.41	20230817	7500	-48.00	20230322	3020	29.14	20221013	0.02	N	284620	500	139 억		952207	N	N	0	N	00	N
150	20230901	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	5	2	0.13	38074435	9745	39.96	3900	3930	3900	5070	2730	3900	3907.07	3.41	0	-378	3980	3940	3915	3875	3850	3927	3862	140	1170	500	2650	5	1	27922396	1090	-6.13	4.17	12	0.03	-637.00	937.00	7500	20230322	-47.93	3020	20221013	29.30	7500	-47.93	20230322	3700	5.54	20230817	7500	-47.93	20230322	3020	29.30	20221013	0.02	N	284620	500	139 억		952207	N	N	0	N	00	N
151	20230901	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	25	2	0.64	29522840	7554	30.98	3900	3930	3900	5070	2730	3900	3908.24	3.41	0	-378	3980	3940	3915	3875	3850	3927	3862	140	1170	500	2650	5	1	27922396	1096	-6.16	4.19	12	0.03	-637.00	937.00	7500	20230322	-47.67	3020	20221013	29.97	7500	-47.67	20230322	3700	6.08	20230817	7500	-47.67	20230322	3020	29.97	20221013	0.02	N	284620	500	139 억		952207	N	N	0	N	00	N
152	20230901	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	5	2	0.13	17046575	4365	17.90	3900	3930	3900	5070	2730	3900	3905.29	3.41	0	-31	3980	3940	3915	3875	3850	3927	3862	140	1170	500	2650	5	1	27922396	1090	-6.13	4.17	12	0.02	-637.00	937.00	7500	20230322	-47.93	3020	20221013	29.30	7500	-47.93	20230322	3700	5.54	20230817	7500	-47.93	20230322	3020	29.30	20221013	0.02	N	284620	500	139 억		952207	N	N	0	N	00	N
153	20230901	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	5	2	0.13	897565	230	0.94	3900	3910	3900	5070	2730	3900	3902.46	3.41	0	-16	3980	3940	3915	3875	3850	3927	3862	140	1170	500	2650	5	1	27922396	1090	-6.13	4.17	12	0.00	-637.00	937.00	7500	20230322	-47.93	3020	20221013	29.30	7500	-47.93	20230322	3700	5.54	20230817	7500	-47.93	20230322	3020	29.30	20221013	0.02	N	284620	500	139 억		952207	N	N	0	N	00	N