KissMeData/072990/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	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	130	2	1.53	72629950	8623	52.87	8370	8630	8330	11050	5950	8500	8422.82	6.47	0	1130	8686	8592	8466	8372	8246	8530	8310	36	2550	500	5950	10	1	7170561	619	10.68	0.82	12	0.12	808.00	10561.00	9350	20230213	-7.70	6270	20230726	37.64	9350	-7.70	20230213	6270	37.64	20230726	9450	-8.68	20221121	6270	37.64	20230726	1.24	N	072990	500	35 억		464015	N	N	0	N	00	N
3	20230927	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	0	3	0.00	68187790	8106	49.70	8370	8570	8330	11050	5950	8500	8412.01	6.47	0	1223	8686	8592	8466	8372	8246	8530	8310	36	2550	500	5950	10	1	7170561	609	10.52	0.80	12	0.11	808.00	10561.00	9350	20230213	-9.09	6270	20230726	35.57	9350	-9.09	20230213	6270	35.57	20230726	9450	-10.05	20221121	6270	35.57	20230726	1.24	N	072990	500	35 억		464015	N	N	0	N	00	N
4	20230927	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-60	5	-0.71	64590940	7681	47.09	8370	8570	8330	11050	5950	8500	8409.18	6.47	0	1063	8686	8592	8466	8372	8246	8530	8310	36	2550	500	5950	10	1	7170561	605	10.45	0.80	12	0.11	808.00	10561.00	9350	20230213	-9.73	6270	20230726	34.61	9350	-9.73	20230213	6270	34.61	20230726	9450	-10.69	20221121	6270	34.61	20230726	1.24	N	072990	500	35 억		464015	N	N	0	N	00	N
5	20230927	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-90	5	-1.06	22084600	2626	16.10	8370	8500	8330	11050	5950	8500	8409.98	6.47	0	980	8686	8592	8466	8372	8246	8530	8310	36	2550	500	5950	10	1	7170561	603	10.41	0.80	12	0.04	808.00	10561.00	9350	20230213	-10.05	6270	20230726	34.13	9350	-10.05	20230213	6270	34.13	20230726	9450	-11.01	20221121	6270	34.13	20230726	1.24	N	072990	500	35 억		464015	N	N	0	N	00	N
6	20230927	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-80	5	-0.94	21394570	2544	15.60	8370	8500	8330	11050	5950	8500	8409.82	6.47	0	899	8686	8592	8466	8372	8246	8530	8310	36	2550	500	5950	10	1	7170561	604	10.42	0.80	12	0.04	808.00	10561.00	9350	20230213	-9.95	6270	20230726	34.29	9350	-9.95	20230213	6270	34.29	20230726	9450	-10.90	20221121	6270	34.29	20230726	1.24	N	072990	500	35 억		464015	N	N	0	N	00	N
7	20230927	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-60	5	-0.71	13447750	1597	9.79	8370	8500	8330	11050	5950	8500	8420.63	6.47	0	718	8686	8592	8466	8372	8246	8530	8310	36	2550	500	5950	10	1	7170561	605	10.45	0.80	12	0.02	808.00	10561.00	9350	20230213	-9.73	6270	20230726	34.61	9350	-9.73	20230213	6270	34.61	20230726	9450	-10.69	20221121	6270	34.61	20230726	1.24	N	072990	500	35 억		464015	N	N	0	N	00	N
8	20230927	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-40	5	-0.47	9264950	1103	6.76	8370	8470	8330	11050	5950	8500	8399.77	6.47	0	713	8686	8592	8466	8372	8246	8530	8310	36	2550	500	5950	10	1	7170561	607	10.47	0.80	12	0.02	808.00	10561.00	9350	20230213	-9.52	6270	20230726	34.93	9350	-9.52	20230213	6270	34.93	20230726	9450	-10.48	20221121	6270	34.93	20230726	1.24	N	072990	500	35 억		464015	N	N	0	N	00	N
9	20230927	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-150	5	-1.76	2292120	274	1.68	8370	8390	8330	11050	5950	8500	8365.40	6.47	0	122	8686	8592	8466	8372	8246	8530	8310	36	2550	500	5950	10	1	7170561	599	10.33	0.79	12	0.00	808.00	10561.00	9350	20230213	-10.70	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9450	-11.64	20221121	6270	33.17	20230726	1.24	N	072990	500	35 억		464015	N	N	0	N	00	N
10	20230926	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-50	5	-0.58	137544350	16310	314.32	8550	8560	8340	11110	5990	8550	8433.13	6.51	0	-2332	8836	8692	8496	8352	8156	8765	8425	36	2560	500	5980	10	1	7170561	609	10.52	0.80	12	0.23	808.00	10561.00	9350	20230213	-9.09	6270	20230726	35.57	9350	-9.09	20230213	6270	35.57	20230726	9450	-10.05	20221121	6270	35.57	20230726	1.26	N	072990	500	35 억		466695	N	N	0	N	00	N
11	20230926	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-70	5	-0.82	134318680	15929	306.98	8550	8560	8340	11110	5990	8550	8432.34	6.51	0	-2422	8836	8692	8496	8352	8156	8765	8425	36	2560	500	5980	10	1	7170561	608	10.50	0.80	12	0.22	808.00	10561.00	9350	20230213	-9.30	6270	20230726	35.25	9350	-9.30	20230213	6270	35.25	20230726	9450	-10.26	20221121	6270	35.25	20230726	1.26	N	072990	500	35 억		466695	N	N	0	N	00	N
12	20230926	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-190	5	-2.22	120011280	14229	274.21	8550	8560	8340	11110	5990	8550	8434.27	6.51	0	-3203	8836	8692	8496	8352	8156	8765	8425	36	2560	500	5980	10	1	7170561	599	10.35	0.79	12	0.20	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9450	-11.53	20221121	6270	33.33	20230726	1.26	N	072990	500	35 억		466695	N	N	0	N	00	N
13	20230926	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	-100	5	-1.17	101980440	12071	232.63	8550	8560	8340	11110	5990	8550	8448.38	6.51	0	-3699	8836	8692	8496	8352	8156	8765	8425	36	2560	500	5980	10	1	7170561	606	10.46	0.80	12	0.17	808.00	10561.00	9350	20230213	-9.63	6270	20230726	34.77	9350	-9.63	20230213	6270	34.77	20230726	9450	-10.58	20221121	6270	34.77	20230726	1.26	N	072990	500	35 억		466695	N	N	0	N	00	N
14	20230926	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-140	5	-1.64	98582910	11669	224.88	8550	8560	8340	11110	5990	8550	8448.27	6.51	0	-3795	8836	8692	8496	8352	8156	8765	8425	36	2560	500	5980	10	1	7170561	603	10.41	0.80	12	0.16	808.00	10561.00	9350	20230213	-10.05	6270	20230726	34.13	9350	-10.05	20230213	6270	34.13	20230726	9450	-11.01	20221121	6270	34.13	20230726	1.26	N	072990	500	35 억		466695	N	N	0	N	00	N
15	20230926	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-190	5	-2.22	59743890	7050	135.86	8550	8560	8340	11110	5990	8550	8474.31	6.51	0	-3356	8836	8692	8496	8352	8156	8765	8425	36	2560	500	5980	10	1	7170561	599	10.35	0.79	12	0.10	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9450	-11.53	20221121	6270	33.33	20230726	1.26	N	072990	500	35 억		466695	N	N	0	N	00	N
16	20230926	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-200	5	-2.34	50800000	5985	115.34	8550	8560	8340	11110	5990	8550	8487.89	6.51	0	-3749	8836	8692	8496	8352	8156	8765	8425	36	2560	500	5980	10	1	7170561	599	10.33	0.79	12	0.08	808.00	10561.00	9350	20230213	-10.70	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9450	-11.64	20221121	6270	33.17	20230726	1.26	N	072990	500	35 억		466695	N	N	0	N	00	N
17	20230926	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-50	5	-0.58	5384700	632	12.18	8550	8560	8500	11110	5990	8550	8520.09	6.51	0	-205	8836	8692	8496	8352	8156	8765	8425	36	2560	500	5980	10	1	7170561	609	10.52	0.80	12	0.01	808.00	10561.00	9350	20230213	-9.09	6270	20230726	35.57	9350	-9.09	20230213	6270	35.57	20230726	9450	-10.05	20221121	6270	35.57	20230726	1.26	N	072990	500	35 억		466695	N	N	0	N	00	N
18	20230925	160621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8550	130	2	1.54	43894820	5188	35.60	8340	8640	8300	10940	5900	8420	8460.82	6.51	0	4	9093	8756	8343	8006	7593	8550	7800	36	2520	500	5890	10	1	7170561	613	10.58	0.81	12	0.07	808.00	10561.00	9350	20230213	-8.56	6270	20230726	36.36	9350	-8.56	20230213	6270	36.36	20230726	9450	-9.52	20221121	6270	36.36	20230726	1.25	N	072990	500	35 억		466685	N	N	0	N	00	N
19	20230925	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8510	90	2	1.07	39951970	4726	32.43	8340	8640	8300	10940	5900	8420	8453.65	6.51	0	105	9093	8756	8343	8006	7593	8550	7800	36	2520	500	5890	10	1	7170561	610	10.53	0.81	12	0.07	808.00	10561.00	9350	20230213	-8.98	6270	20230726	35.73	9350	-8.98	20230213	6270	35.73	20230726	9450	-9.95	20221121	6270	35.73	20230726	1.25	N	072990	500	35 억		466685	N	N	0	N	00	N
20	20230925	140613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8530	110	2	1.31	38698030	4579	31.42	8340	8640	8300	10940	5900	8420	8451.20	6.51	0	106	9093	8756	8343	8006	7593	8550	7800	36	2520	500	5890	10	1	7170561	612	10.56	0.81	12	0.06	808.00	10561.00	9350	20230213	-8.77	6270	20230726	36.04	9350	-8.77	20230213	6270	36.04	20230726	9450	-9.74	20221121	6270	36.04	20230726	1.25	N	072990	500	35 억		466685	N	N	0	N	00	N
21	20230925	130617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8570	150	2	1.78	35292090	4180	28.68	8340	8640	8300	10940	5900	8420	8443.08	6.51	0	78	9093	8756	8343	8006	7593	8550	7800	36	2520	500	5890	10	1	7170561	615	10.61	0.81	12	0.06	808.00	10561.00	9350	20230213	-8.34	6270	20230726	36.68	9350	-8.34	20230213	6270	36.68	20230726	9450	-9.31	20221121	6270	36.68	20230726	1.25	N	072990	500	35 억		466685	N	N	0	N	00	N
22	20230925	120623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	20	2	0.24	21691570	2589	17.76	8340	8470	8300	10940	5900	8420	8378.36	6.51	0	196	9093	8756	8343	8006	7593	8550	7800	36	2520	500	5890	10	1	7170561	605	10.45	0.80	12	0.04	808.00	10561.00	9350	20230213	-9.73	6270	20230726	34.61	9350	-9.73	20230213	6270	34.61	20230726	9450	-10.69	20221121	6270	34.61	20230726	1.25	N	072990	500	35 억		466685	N	N	0	N	00	N
23	20230925	110617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8460	40	2	0.48	20023290	2391	16.40	8340	8470	8300	10940	5900	8420	8374.44	6.51	0	276	9093	8756	8343	8006	7593	8550	7800	36	2520	500	5890	10	1	7170561	607	10.47	0.80	12	0.03	808.00	10561.00	9350	20230213	-9.52	6270	20230726	34.93	9350	-9.52	20230213	6270	34.93	20230726	9450	-10.48	20221121	6270	34.93	20230726	1.25	N	072990	500	35 억		466685	N	N	0	N	00	N
24	20230925	100620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8400	-20	5	-0.24	13624660	1630	11.18	8340	8420	8300	10940	5900	8420	8358.69	6.51	0	222	9093	8756	8343	8006	7593	8550	7800	36	2520	500	5890	10	1	7170561	602	10.40	0.80	12	0.02	808.00	10561.00	9350	20230213	-10.16	6270	20230726	33.97	9350	-10.16	20230213	6270	33.97	20230726	9450	-11.11	20221121	6270	33.97	20230726	1.25	N	072990	500	35 억		466685	N	N	0	N	00	N
25	20230925	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8390	-30	5	-0.36	2351340	282	1.93	8340	8390	8300	10940	5900	8420	8338.09	6.51	0	-11	9093	8756	8343	8006	7593	8550	7800	36	2520	500	5890	10	1	7170561	602	10.38	0.79	12	0.00	808.00	10561.00	9350	20230213	-10.27	6270	20230726	33.81	9350	-10.27	20230213	6270	33.81	20230726	9450	-11.22	20221121	6270	33.81	20230726	1.25	N	072990	500	35 억		466685	N	N	0	N	00	N
26	20230922	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-80	5	-0.94	122101800	14529	67.61	8490	8680	7930	11050	5950	8500	8404.01	6.55	0	-3138	9133	8816	8613	8296	8093	8715	8195	36	2550	500	5950	10	1	7170561	604	10.42	0.80	12	0.20	808.00	10561.00	9350	20230213	-9.95	6270	20230726	34.29	9350	-9.95	20230213	6270	34.29	20230726	9450	-10.90	20221121	6270	34.29	20230726	1.23	N	072990	500	35 억		469778	N	N	0	N	00	N
27	20230922	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-120	5	-1.41	117939730	14034	65.30	8490	8680	7930	11050	5950	8500	8403.86	6.55	0	-3003	9133	8816	8613	8296	8093	8715	8195	36	2550	500	5950	10	1	7170561	601	10.37	0.79	12	0.20	808.00	10561.00	9350	20230213	-10.37	6270	20230726	33.65	9350	-10.37	20230213	6270	33.65	20230726	9450	-11.32	20221121	6270	33.65	20230726	1.23	N	072990	500	35 억		469778	N	N	0	N	00	N
28	20230922	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-80	5	-0.94	113096380	13456	62.61	8490	8680	7930	11050	5950	8500	8404.90	6.55	0	-2686	9133	8816	8613	8296	8093	8715	8195	36	2550	500	5950	10	1	7170561	604	10.42	0.80	12	0.19	808.00	10561.00	9350	20230213	-9.95	6270	20230726	34.29	9350	-9.95	20230213	6270	34.29	20230726	9450	-10.90	20221121	6270	34.29	20230726	1.23	N	072990	500	35 억		469778	N	N	0	N	00	N
29	20230922	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	-70	5	-0.82	87418060	10400	48.39	8490	8680	7930	11050	5950	8500	8405.58	6.55	0	-2306	9133	8816	8613	8296	8093	8715	8195	36	2550	500	5950	10	1	7170561	604	10.43	0.80	12	0.15	808.00	10561.00	9350	20230213	-9.84	6270	20230726	34.45	9350	-9.84	20230213	6270	34.45	20230726	9450	-10.79	20221121	6270	34.45	20230726	1.23	N	072990	500	35 억		469778	N	N	0	N	00	N
30	20230922	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	80	2	0.94	86058020	10240	47.65	8490	8680	7930	11050	5950	8500	8404.10	6.55	0	-2194	9133	8816	8613	8296	8093	8715	8195	36	2550	500	5950	10	1	7170561	615	10.62	0.81	12	0.14	808.00	10561.00	9350	20230213	-8.24	6270	20230726	36.84	9350	-8.24	20230213	6270	36.84	20230726	9450	-9.21	20221121	6270	36.84	20230726	1.23	N	072990	500	35 억		469778	N	N	0	N	00	N
31	20230922	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	80	2	0.94	59231460	7098	33.03	8490	8680	7930	11050	5950	8500	8344.81	6.55	0	-524	9133	8816	8613	8296	8093	8715	8195	36	2550	500	5950	10	1	7170561	615	10.62	0.81	12	0.10	808.00	10561.00	9350	20230213	-8.24	6270	20230726	36.84	9350	-8.24	20230213	6270	36.84	20230726	9450	-9.21	20221121	6270	36.84	20230726	1.23	N	072990	500	35 억		469778	N	N	0	N	00	N
32	20230922	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-160	5	-1.88	40323450	4880	22.71	8490	8490	7930	11050	5950	8500	8263.00	6.55	0	-46	9133	8816	8613	8296	8093	8715	8195	36	2550	500	5950	10	1	7170561	598	10.32	0.79	12	0.07	808.00	10561.00	9350	20230213	-10.80	6270	20230726	33.01	9350	-10.80	20230213	6270	33.01	20230726	9450	-11.75	20221121	6270	33.01	20230726	1.23	N	072990	500	35 억		469778	N	N	0	N	00	N
33	20230922	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-210	5	-2.47	10001100	1193	5.55	8490	8490	8270	11050	5950	8500	8383.15	6.55	0	-461	9133	8816	8613	8296	8093	8715	8195	36	2550	500	5950	10	1	7170561	594	10.26	0.78	12	0.02	808.00	10561.00	9350	20230213	-11.34	6270	20230726	32.22	9350	-11.34	20230213	6270	32.22	20230726	9450	-12.28	20221121	6270	32.22	20230726	1.23	N	072990	500	35 억		469778	N	N	0	N	00	N
34	20230921	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-300	5	-3.41	184510290	21491	58.05	8930	8930	8410	11440	6160	8800	8585.69	6.62	0	-5257	9286	9042	8846	8602	8406	9165	8725	36	2640	500	6160	10	1	7170561	609	10.52	0.80	12	0.30	808.00	10561.00	9350	20230213	-9.09	6270	20230726	35.57	9350	-9.09	20230213	6270	35.57	20230726	9450	-10.05	20221121	6270	35.57	20230726	1.24	N	072990	500	35 억		474986	N	N	0	N	00	N
35	20230921	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-330	5	-3.75	172431680	20061	54.19	8930	8930	8450	11440	6160	8800	8595.37	6.62	0	-5372	9286	9042	8846	8602	8406	9165	8725	36	2640	500	6160	10	1	7170561	607	10.48	0.80	12	0.28	808.00	10561.00	9350	20230213	-9.41	6270	20230726	35.09	9350	-9.41	20230213	6270	35.09	20230726	9450	-10.37	20221121	6270	35.09	20230726	1.24	N	072990	500	35 억		474986	N	N	0	N	00	N
36	20230921	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-230	5	-2.61	113272580	13110	35.41	8930	8930	8510	11440	6160	8800	8640.17	6.62	0	-4754	9286	9042	8846	8602	8406	9165	8725	36	2640	500	6160	10	1	7170561	615	10.61	0.81	12	0.18	808.00	10561.00	9350	20230213	-8.34	6270	20230726	36.68	9350	-8.34	20230213	6270	36.68	20230726	9450	-9.31	20221121	6270	36.68	20230726	1.24	N	072990	500	35 억		474986	N	N	0	N	00	N
37	20230921	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-200	5	-2.27	93666670	10830	29.25	8930	8930	8510	11440	6160	8800	8648.82	6.62	0	-4464	9286	9042	8846	8602	8406	9165	8725	36	2640	500	6160	10	1	7170561	617	10.64	0.81	12	0.15	808.00	10561.00	9350	20230213	-8.02	6270	20230726	37.16	9350	-8.02	20230213	6270	37.16	20230726	9450	-8.99	20221121	6270	37.16	20230726	1.24	N	072990	500	35 억		474986	N	N	0	N	00	N
38	20230921	120541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	-220	5	-2.50	89989710	10401	28.09	8930	8930	8510	11440	6160	8800	8652.02	6.62	0	-4268	9286	9042	8846	8602	8406	9165	8725	36	2640	500	6160	10	1	7170561	615	10.62	0.81	12	0.15	808.00	10561.00	9350	20230213	-8.24	6270	20230726	36.84	9350	-8.24	20230213	6270	36.84	20230726	9450	-9.21	20221121	6270	36.84	20230726	1.24	N	072990	500	35 억		474986	N	N	0	N	00	N
39	20230921	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	-220	5	-2.50	56349940	6509	17.58	8930	8930	8510	11440	6160	8800	8657.23	6.62	0	-3004	9286	9042	8846	8602	8406	9165	8725	36	2640	500	6160	10	1	7170561	615	10.62	0.81	12	0.09	808.00	10561.00	9350	20230213	-8.24	6270	20230726	36.84	9350	-8.24	20230213	6270	36.84	20230726	9450	-9.21	20221121	6270	36.84	20230726	1.24	N	072990	500	35 억		474986	N	N	0	N	00	N
40	20230921	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-200	5	-2.27	33945560	3893	10.52	8930	8930	8600	11440	6160	8800	8719.64	6.62	0	-1386	9286	9042	8846	8602	8406	9165	8725	36	2640	500	6160	10	1	7170561	617	10.64	0.81	12	0.05	808.00	10561.00	9350	20230213	-8.02	6270	20230726	37.16	9350	-8.02	20230213	6270	37.16	20230726	9450	-8.99	20221121	6270	37.16	20230726	1.24	N	072990	500	35 억		474986	N	N	0	N	00	N
41	20230921	090553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-90	5	-1.02	5774310	656	1.77	8930	8930	8610	11440	6160	8800	8802.30	6.62	0	-270	9286	9042	8846	8602	8406	9165	8725	36	2640	500	6160	10	1	7170561	625	10.78	0.82	12	0.01	808.00	10561.00	9350	20230213	-6.84	6270	20230726	38.92	9350	-6.84	20230213	6270	38.92	20230726	9450	-7.83	20221121	6270	38.92	20230726	1.24	N	072990	500	35 억		474986	N	N	0	N	00	N
42	20230920	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	100	2	1.15	327147700	36987	117.50	8710	9090	8650	11310	6090	8700	8844.94	6.52	0	7392	9160	8930	8710	8480	8260	9045	8595	36	2610	500	6090	10	1	7170561	631	10.89	0.83	12	0.52	808.00	10561.00	9350	20230213	-5.88	6270	20230726	40.35	9350	-5.88	20230213	6270	40.35	20230726	9450	-6.88	20221121	6270	40.35	20230726	1.25	N	072990	500	35 억		467615	N	N	0	N	00	N
43	20230920	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	20	2	0.23	325996490	36856	117.09	8710	9090	8650	11310	6090	8700	8845.14	6.52	0	7394	9160	8930	8710	8480	8260	9045	8595	36	2610	500	6090	10	1	7170561	625	10.79	0.83	12	0.51	808.00	10561.00	9350	20230213	-6.74	6270	20230726	39.07	9350	-6.74	20230213	6270	39.07	20230726	9450	-7.72	20221121	6270	39.07	20230726	1.25	N	072990	500	35 억		467615	N	N	0	N	00	N
44	20230920	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	90	2	1.03	303271280	34254	108.82	8710	9090	8650	11310	6090	8700	8853.60	6.52	0	7613	9160	8930	8710	8480	8260	9045	8595	36	2610	500	6090	10	1	7170561	630	10.88	0.83	12	0.48	808.00	10561.00	9350	20230213	-5.99	6270	20230726	40.19	9350	-5.99	20230213	6270	40.19	20230726	9450	-6.98	20221121	6270	40.19	20230726	1.25	N	072990	500	35 억		467615	N	N	0	N	00	N
45	20230920	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	90	2	1.03	287534880	32461	103.13	8710	9090	8650	11310	6090	8700	8857.86	6.52	0	7633	9160	8930	8710	8480	8260	9045	8595	36	2610	500	6090	10	1	7170561	630	10.88	0.83	12	0.45	808.00	10561.00	9350	20230213	-5.99	6270	20230726	40.19	9350	-5.99	20230213	6270	40.19	20230726	9450	-6.98	20221121	6270	40.19	20230726	1.25	N	072990	500	35 억		467615	N	N	0	N	00	N
46	20230920	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	180	2	2.07	254161330	28682	91.12	8710	9090	8650	11310	6090	8700	8861.35	6.52	0	6963	9160	8930	8710	8480	8260	9045	8595	36	2610	500	6090	10	1	7170561	637	10.99	0.84	12	0.40	808.00	10561.00	9350	20230213	-5.03	6270	20230726	41.63	9350	-5.03	20230213	6270	41.63	20230726	9450	-6.03	20221121	6270	41.63	20230726	1.25	N	072990	500	35 억		467615	N	N	0	N	00	N
47	20230920	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	180	2	2.07	165296460	18766	59.62	8710	8970	8650	11310	6090	8700	8808.29	6.52	0	3855	9160	8930	8710	8480	8260	9045	8595	36	2610	500	6090	10	1	7170561	637	10.99	0.84	12	0.26	808.00	10561.00	9350	20230213	-5.03	6270	20230726	41.63	9350	-5.03	20230213	6270	41.63	20230726	9450	-6.03	20221121	6270	41.63	20230726	1.25	N	072990	500	35 억		467615	N	N	0	N	00	N
48	20230920	100535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	110	2	1.26	66486930	7614	24.19	8710	8870	8650	11310	6090	8700	8732.19	6.52	0	2356	9160	8930	8710	8480	8260	9045	8595	36	2610	500	6090	10	1	7170561	632	10.90	0.83	12	0.11	808.00	10561.00	9350	20230213	-5.78	6270	20230726	40.51	9350	-5.78	20230213	6270	40.51	20230726	9450	-6.77	20221121	6270	40.51	20230726	1.25	N	072990	500	35 억		467615	N	N	0	N	00	N
49	20230920	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-30	5	-0.34	21609220	2487	7.90	8710	8850	8650	11310	6090	8700	8688.87	6.52	0	583	9160	8930	8710	8480	8260	9045	8595	36	2610	500	6090	10	1	7170561	622	10.73	0.82	12	0.03	808.00	10561.00	9350	20230213	-7.27	6270	20230726	38.28	9350	-7.27	20230213	6270	38.28	20230726	9450	-8.25	20221121	6270	38.28	20230726	1.25	N	072990	500	35 억		467615	N	N	0	N	00	N
50	20230919	160541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	140	2	1.64	274363590	31477	174.29	8510	8940	8490	11120	6000	8560	8716.32	6.52	0	-29	9013	8786	8673	8446	8333	8730	8390	36	2560	500	5990	10	1	7170561	624	10.77	0.82	12	0.44	808.00	10561.00	9350	20230213	-6.95	6270	20230726	38.76	9350	-6.95	20230213	6270	38.76	20230726	9450	-7.94	20221121	6270	38.76	20230726	1.24	N	072990	500	35 억		467644	N	N	0	N	00	N
51	20230919	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	130	2	1.52	272023290	31208	172.80	8510	8940	8490	11120	6000	8560	8716.46	6.52	0	-13	9013	8786	8673	8446	8333	8730	8390	36	2560	500	5990	10	1	7170561	623	10.75	0.82	12	0.44	808.00	10561.00	9350	20230213	-7.06	6270	20230726	38.60	9350	-7.06	20230213	6270	38.60	20230726	9450	-8.04	20221121	6270	38.60	20230726	1.24	N	072990	500	35 억		467644	N	N	0	N	00	N
52	20230919	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	240	2	2.80	260895460	29937	165.76	8510	8940	8490	11120	6000	8560	8714.82	6.52	0	-171	9013	8786	8673	8446	8333	8730	8390	36	2560	500	5990	10	1	7170561	631	10.89	0.83	12	0.42	808.00	10561.00	9350	20230213	-5.88	6270	20230726	40.35	9350	-5.88	20230213	6270	40.35	20230726	9450	-6.88	20221121	6270	40.35	20230726	1.24	N	072990	500	35 억		467644	N	N	0	N	00	N
53	20230919	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	270	2	3.15	229357380	26374	146.04	8510	8940	8490	11120	6000	8560	8696.34	6.52	0	1294	9013	8786	8673	8446	8333	8730	8390	36	2560	500	5990	10	1	7170561	633	10.93	0.84	12	0.37	808.00	10561.00	9350	20230213	-5.56	6270	20230726	40.83	9350	-5.56	20230213	6270	40.83	20230726	9450	-6.56	20221121	6270	40.83	20230726	1.24	N	072990	500	35 억		467644	N	N	0	N	00	N
54	20230919	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	40	2	0.47	102900570	12062	66.79	8510	8640	8490	11120	6000	8560	8530.97	6.52	0	2299	9013	8786	8673	8446	8333	8730	8390	36	2560	500	5990	10	1	7170561	617	10.64	0.81	12	0.17	808.00	10561.00	9350	20230213	-8.02	6270	20230726	37.16	9350	-8.02	20230213	6270	37.16	20230726	9450	-8.99	20221121	6270	37.16	20230726	1.24	N	072990	500	35 억		467644	N	N	0	N	00	N
55	20230919	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	80	2	0.93	83382680	9786	54.19	8510	8640	8490	11120	6000	8560	8520.61	6.52	0	2818	9013	8786	8673	8446	8333	8730	8390	36	2560	500	5990	10	1	7170561	620	10.69	0.82	12	0.14	808.00	10561.00	9350	20230213	-7.59	6270	20230726	37.80	9350	-7.59	20230213	6270	37.80	20230726	9450	-8.57	20221121	6270	37.80	20230726	1.24	N	072990	500	35 억		467644	N	N	0	N	00	N
56	20230919	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-50	5	-0.58	39726850	4663	25.82	8510	8630	8500	11120	6000	8560	8519.59	6.52	0	1309	9013	8786	8673	8446	8333	8730	8390	36	2560	500	5990	10	1	7170561	610	10.53	0.81	12	0.07	808.00	10561.00	9350	20230213	-8.98	6270	20230726	35.73	9350	-8.98	20230213	6270	35.73	20230726	9450	-9.95	20221121	6270	35.73	20230726	1.24	N	072990	500	35 억		467644	N	N	0	N	00	N
57	20230919	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-60	5	-0.70	1360400	160	0.89	8510	8510	8500	11120	6000	8560	8502.50	6.52	0	0	9013	8786	8673	8446	8333	8730	8390	36	2560	500	5990	10	1	7170561	609	10.52	0.80	12	0.00	808.00	10561.00	9350	20230213	-9.09	6270	20230726	35.57	9350	-9.09	20230213	6270	35.57	20230726	9450	-10.05	20221121	6270	35.57	20230726	1.24	N	072990	500	35 억		467644	N	N	0	N	00	N
58	20230918	160541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-330	5	-3.71	156606540	18060	127.05	8900	8900	8560	11550	6230	8890	8671.46	6.52	0	481	8990	8940	8850	8800	8710	8965	8825	36	2660	500	6220	10	1	7170561	614	10.59	0.81	12	0.25	808.00	10561.00	9350	20230213	-8.45	6270	20230726	36.52	9350	-8.45	20230213	6270	36.52	20230726	9450	-9.42	20221121	6270	36.52	20230726	1.26	N	072990	500	35 억		467163	N	N	0	N	00	N
59	20230918	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	-310	5	-3.49	149372300	17216	121.11	8900	8900	8580	11550	6230	8890	8676.37	6.52	0	642	8990	8940	8850	8800	8710	8965	8825	36	2660	500	6220	10	1	7170561	615	10.62	0.81	12	0.24	808.00	10561.00	9350	20230213	-8.24	6270	20230726	36.84	9350	-8.24	20230213	6270	36.84	20230726	9450	-9.21	20221121	6270	36.84	20230726	1.26	N	072990	500	35 억		467163	N	N	0	N	00	N
60	20230918	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-260	5	-2.92	108581590	12475	87.76	8900	8900	8610	11550	6230	8890	8703.94	6.52	0	509	8990	8940	8850	8800	8710	8965	8825	36	2660	500	6220	10	1	7170561	619	10.68	0.82	12	0.17	808.00	10561.00	9350	20230213	-7.70	6270	20230726	37.64	9350	-7.70	20230213	6270	37.64	20230726	9450	-8.68	20221121	6270	37.64	20230726	1.26	N	072990	500	35 억		467163	N	N	0	N	00	N
61	20230918	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-200	5	-2.25	103254170	11858	83.42	8900	8900	8610	11550	6230	8890	8707.55	6.52	0	165	8990	8940	8850	8800	8710	8965	8825	36	2660	500	6220	10	1	7170561	623	10.75	0.82	12	0.17	808.00	10561.00	9350	20230213	-7.06	6270	20230726	38.60	9350	-7.06	20230213	6270	38.60	20230726	9450	-8.04	20221121	6270	38.60	20230726	1.26	N	072990	500	35 억		467163	N	N	0	N	00	N
62	20230918	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-240	5	-2.70	81006400	9284	65.31	8900	8900	8650	11550	6230	8890	8725.38	6.52	0	75	8990	8940	8850	8800	8710	8965	8825	36	2660	500	6220	10	1	7170561	620	10.71	0.82	12	0.13	808.00	10561.00	9350	20230213	-7.49	6270	20230726	37.96	9350	-7.49	20230213	6270	37.96	20230726	9450	-8.47	20221121	6270	37.96	20230726	1.26	N	072990	500	35 억		467163	N	N	0	N	00	N
63	20230918	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-240	5	-2.70	54185610	6190	43.55	8900	8900	8650	11550	6230	8890	8753.73	6.52	0	-1856	8990	8940	8850	8800	8710	8965	8825	36	2660	500	6220	10	1	7170561	620	10.71	0.82	12	0.09	808.00	10561.00	9350	20230213	-7.49	6270	20230726	37.96	9350	-7.49	20230213	6270	37.96	20230726	9450	-8.47	20221121	6270	37.96	20230726	1.26	N	072990	500	35 억		467163	N	N	0	N	00	N
64	20230918	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-130	5	-1.46	25067870	2848	20.04	8900	8900	8760	11550	6230	8890	8801.92	6.52	0	-794	8990	8940	8850	8800	8710	8965	8825	36	2660	500	6220	10	1	7170561	628	10.84	0.83	12	0.04	808.00	10561.00	9350	20230213	-6.31	6270	20230726	39.71	9350	-6.31	20230213	6270	39.71	20230726	9450	-7.30	20221121	6270	39.71	20230726	1.26	N	072990	500	35 억		467163	N	N	0	N	00	N
65	20230918	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-20	5	-0.22	3697100	417	2.93	8900	8900	8810	11550	6230	8890	8865.95	6.52	0	-47	8990	8940	8850	8800	8710	8965	8825	36	2660	500	6220	10	1	7170561	636	10.98	0.84	12	0.01	808.00	10561.00	9350	20230213	-5.13	6270	20230726	41.47	9350	-5.13	20230213	6270	41.47	20230726	9450	-6.14	20221121	6270	41.47	20230726	1.26	N	072990	500	35 억		467163	N	N	0	N	00	N
66	20230915	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	0	3	0.00	125280820	14195	59.02	8850	8900	8760	11550	6230	8890	8825.70	6.53	0	-1165	9056	8972	8846	8762	8636	8910	8700	36	2660	500	6220	10	1	7170561	637	11.00	0.84	12	0.20	808.00	10561.00	9350	20230213	-4.92	6270	20230726	41.79	9350	-4.92	20230213	6270	41.79	20230726	9450	-5.93	20221121	6270	41.79	20230726	1.28	N	072990	500	35 억		468328	N	N	0	N	00	N
67	20230915	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-10	5	-0.11	100047690	11358	47.23	8850	8880	8760	11550	6230	8890	8808.57	6.53	0	-1165	9056	8972	8846	8762	8636	8910	8700	36	2660	500	6220	10	1	7170561	637	10.99	0.84	12	0.16	808.00	10561.00	9350	20230213	-5.03	6270	20230726	41.63	9350	-5.03	20230213	6270	41.63	20230726	9450	-6.03	20221121	6270	41.63	20230726	1.28	N	072990	500	35 억		468328	N	N	0	N	00	N
68	20230915	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-50	5	-0.56	65835700	7477	31.09	8850	8880	8760	11550	6230	8890	8805.10	6.53	0	1251	9056	8972	8846	8762	8636	8910	8700	36	2660	500	6220	10	1	7170561	634	10.94	0.84	12	0.10	808.00	10561.00	9350	20230213	-5.45	6270	20230726	40.99	9350	-5.45	20230213	6270	40.99	20230726	9450	-6.46	20221121	6270	40.99	20230726	1.28	N	072990	500	35 억		468328	N	N	0	N	00	N
69	20230915	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-50	5	-0.56	62587080	7108	29.56	8850	8880	8760	11550	6230	8890	8805.16	6.53	0	1284	9056	8972	8846	8762	8636	8910	8700	36	2660	500	6220	10	1	7170561	634	10.94	0.84	12	0.10	808.00	10561.00	9350	20230213	-5.45	6270	20230726	40.99	9350	-5.45	20230213	6270	40.99	20230726	9450	-6.46	20221121	6270	40.99	20230726	1.28	N	072990	500	35 억		468328	N	N	0	N	00	N
70	20230915	120538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-20	5	-0.22	58330810	6625	27.55	8850	8880	8760	11550	6230	8890	8804.65	6.53	0	1444	9056	8972	8846	8762	8636	8910	8700	36	2660	500	6220	10	1	7170561	636	10.98	0.84	12	0.09	808.00	10561.00	9350	20230213	-5.13	6270	20230726	41.47	9350	-5.13	20230213	6270	41.47	20230726	9450	-6.14	20221121	6270	41.47	20230726	1.28	N	072990	500	35 억		468328	N	N	0	N	00	N
71	20230915	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-50	5	-0.56	51994470	5909	24.57	8850	8880	8760	11550	6230	8890	8799.20	6.53	0	1553	9056	8972	8846	8762	8636	8910	8700	36	2660	500	6220	10	1	7170561	634	10.94	0.84	12	0.08	808.00	10561.00	9350	20230213	-5.45	6270	20230726	40.99	9350	-5.45	20230213	6270	40.99	20230726	9450	-6.46	20221121	6270	40.99	20230726	1.28	N	072990	500	35 억		468328	N	N	0	N	00	N
72	20230915	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-50	5	-0.56	29887390	3391	14.10	8850	8880	8800	11550	6230	8890	8813.74	6.53	0	957	9056	8972	8846	8762	8636	8910	8700	36	2660	500	6220	10	1	7170561	634	10.94	0.84	12	0.05	808.00	10561.00	9350	20230213	-5.45	6270	20230726	40.99	9350	-5.45	20230213	6270	40.99	20230726	9450	-6.46	20221121	6270	40.99	20230726	1.28	N	072990	500	35 억		468328	N	N	0	N	00	N
73	20230915	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-70	5	-0.79	4871610	552	2.30	8850	8880	8820	11550	6230	8890	8825.38	6.53	0	423	9056	8972	8846	8762	8636	8910	8700	36	2660	500	6220	10	1	7170561	632	10.92	0.84	12	0.01	808.00	10561.00	9350	20230213	-5.67	6270	20230726	40.67	9350	-5.67	20230213	6270	40.67	20230726	9450	-6.67	20221121	6270	40.67	20230726	1.28	N	072990	500	35 억		468328	N	N	0	N	00	N
74	20230914	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-10	5	-0.11	212728030	24044	64.70	8900	8930	8720	11570	6230	8900	8847.45	6.57	0	-2832	9113	9006	8833	8726	8553	9060	8780	36	2670	500	6230	10	1	7170561	637	11.00	0.84	12	0.34	808.00	10561.00	9350	20230213	-4.92	6270	20230726	41.79	9350	-4.92	20230213	6270	41.79	20230726	9460	-6.03	20220914	6270	41.79	20230726	1.36	N	072990	500	35 억		471044	N	N	0	N	00	N
75	20230914	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-10	5	-0.11	175480630	19858	53.43	8900	8930	8720	11570	6230	8900	8836.77	6.57	0	-2635	9113	9006	8833	8726	8553	9060	8780	36	2670	500	6230	10	1	7170561	637	11.00	0.84	12	0.28	808.00	10561.00	9350	20230213	-4.92	6270	20230726	41.79	9350	-4.92	20230213	6270	41.79	20230726	9460	-6.03	20220914	6270	41.79	20230726	1.36	N	072990	500	35 억		471044	N	N	0	N	00	N
76	20230914	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-120	5	-1.35	113623530	12892	34.69	8900	8900	8720	11570	6230	8900	8813.49	6.57	0	-1494	9113	9006	8833	8726	8553	9060	8780	36	2670	500	6230	10	1	7170561	630	10.87	0.83	12	0.18	808.00	10561.00	9350	20230213	-6.10	6270	20230726	40.03	9350	-6.10	20230213	6270	40.03	20230726	9460	-7.19	20220914	6270	40.03	20230726	1.36	N	072990	500	35 억		471044	N	N	0	N	00	N
77	20230914	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-100	5	-1.12	105465250	11963	32.19	8900	8900	8720	11570	6230	8900	8815.95	6.57	0	-1463	9113	9006	8833	8726	8553	9060	8780	36	2670	500	6230	10	1	7170561	631	10.89	0.83	12	0.17	808.00	10561.00	9350	20230213	-5.88	6270	20230726	40.35	9350	-5.88	20230213	6270	40.35	20230726	9460	-6.98	20220914	6270	40.35	20230726	1.36	N	072990	500	35 억		471044	N	N	0	N	00	N
78	20230914	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-50	5	-0.56	84222750	9547	25.69	8900	8900	8720	11570	6230	8900	8821.91	6.57	0	-1316	9113	9006	8833	8726	8553	9060	8780	36	2670	500	6230	10	1	7170561	635	10.95	0.84	12	0.13	808.00	10561.00	9350	20230213	-5.35	6270	20230726	41.15	9350	-5.35	20230213	6270	41.15	20230726	9460	-6.45	20220914	6270	41.15	20230726	1.36	N	072990	500	35 억		471044	N	N	0	N	00	N
79	20230914	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-70	5	-0.79	68334930	7752	20.86	8900	8900	8720	11570	6230	8900	8815.14	6.57	0	-596	9113	9006	8833	8726	8553	9060	8780	36	2670	500	6230	10	1	7170561	633	10.93	0.84	12	0.11	808.00	10561.00	9350	20230213	-5.56	6270	20230726	40.83	9350	-5.56	20230213	6270	40.83	20230726	9460	-6.66	20220914	6270	40.83	20230726	1.36	N	072990	500	35 억		471044	N	N	0	N	00	N
80	20230914	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-30	5	-0.34	47109350	5353	14.40	8900	8900	8720	11570	6230	8900	8800.55	6.57	0	-283	9113	9006	8833	8726	8553	9060	8780	36	2670	500	6230	10	1	7170561	636	10.98	0.84	12	0.07	808.00	10561.00	9350	20230213	-5.13	6270	20230726	41.47	9350	-5.13	20230213	6270	41.47	20230726	9460	-6.24	20220914	6270	41.47	20230726	1.36	N	072990	500	35 억		471044	N	N	0	N	00	N
81	20230914	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	0	3	0.00	7511600	844	2.27	8900	8900	8900	11570	6230	8900	8900.00	6.57	0	-149	9113	9006	8833	8726	8553	9060	8780	36	2670	500	6230	10	1	7170561	638	11.01	0.84	12	0.01	808.00	10561.00	9350	20230213	-4.81	6270	20230726	41.95	9350	-4.81	20230213	6270	41.95	20230726	9460	-5.92	20220914	6270	41.95	20230726	1.36	N	072990	500	35 억		471044	N	N	0	N	00	N
82	20230913	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	160	2	1.83	327346890	37079	126.63	8740	8940	8660	11360	6120	8740	8826.78	6.51	0	4265	9000	8870	8790	8660	8580	8935	8725	36	2620	500	6110	10	1	7170561	638	11.01	0.84	12	0.52	808.00	10561.00	9350	20230213	-4.81	6270	20230726	41.95	9350	-4.81	20230213	6270	41.95	20230726	9460	-5.92	20220914	6270	41.95	20230726	1.44	N	072990	500	35 억		466741	N	N	0	N	00	N
83	20230913	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	70	2	0.80	265801990	30148	102.96	8740	8940	8660	11360	6120	8740	8816.57	6.51	0	3456	9000	8870	8790	8660	8580	8935	8725	36	2620	500	6110	10	1	7170561	632	10.90	0.83	12	0.42	808.00	10561.00	9350	20230213	-5.78	6270	20230726	40.51	9350	-5.78	20230213	6270	40.51	20230726	9460	-6.87	20220914	6270	40.51	20230726	1.44	N	072990	500	35 억		466741	N	N	0	N	00	N
84	20230913	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	80	2	0.92	187468880	21294	72.72	8740	8940	8660	11360	6120	8740	8803.84	6.51	0	1662	9000	8870	8790	8660	8580	8935	8725	36	2620	500	6110	10	1	7170561	632	10.92	0.84	12	0.30	808.00	10561.00	9350	20230213	-5.67	6270	20230726	40.67	9350	-5.67	20230213	6270	40.67	20230726	9460	-6.77	20220914	6270	40.67	20230726	1.44	N	072990	500	35 억		466741	N	N	0	N	00	N
85	20230913	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	30	2	0.34	168730350	19164	65.45	8740	8940	8660	11360	6120	8740	8804.55	6.51	0	-79	9000	8870	8790	8660	8580	8935	8725	36	2620	500	6110	10	1	7170561	629	10.85	0.83	12	0.27	808.00	10561.00	9350	20230213	-6.20	6270	20230726	39.87	9350	-6.20	20230213	6270	39.87	20230726	9460	-7.29	20220914	6270	39.87	20230726	1.44	N	072990	500	35 억		466741	N	N	0	N	00	N
86	20230913	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	60	2	0.69	132945230	15098	51.56	8740	8940	8660	11360	6120	8740	8805.49	6.51	0	-1708	9000	8870	8790	8660	8580	8935	8725	36	2620	500	6110	10	1	7170561	631	10.89	0.83	12	0.21	808.00	10561.00	9350	20230213	-5.88	6270	20230726	40.35	9350	-5.88	20230213	6270	40.35	20230726	9460	-6.98	20220914	6270	40.35	20230726	1.44	N	072990	500	35 억		466741	N	N	0	N	00	N
87	20230913	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	60	2	0.69	106398870	12078	41.25	8740	8940	8660	11360	6120	8740	8809.31	6.51	0	-2936	9000	8870	8790	8660	8580	8935	8725	36	2620	500	6110	10	1	7170561	631	10.89	0.83	12	0.17	808.00	10561.00	9350	20230213	-5.88	6270	20230726	40.35	9350	-5.88	20230213	6270	40.35	20230726	9460	-6.98	20220914	6270	40.35	20230726	1.44	N	072990	500	35 억		466741	N	N	0	N	00	N
88	20230913	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	140	2	1.60	33915880	3848	13.14	8740	8940	8660	11360	6120	8740	8813.90	6.51	0	731	9000	8870	8790	8660	8580	8935	8725	36	2620	500	6110	10	1	7170561	637	10.99	0.84	12	0.05	808.00	10561.00	9350	20230213	-5.03	6270	20230726	41.63	9350	-5.03	20230213	6270	41.63	20230726	9460	-6.13	20220914	6270	41.63	20230726	1.44	N	072990	500	35 억		466741	N	N	0	N	00	N
89	20230913	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-50	5	-0.57	4629890	532	1.82	8740	8740	8660	11360	6120	8740	8702.80	6.51	0	-122	9000	8870	8790	8660	8580	8935	8725	36	2620	500	6110	10	1	7170561	623	10.75	0.82	12	0.01	808.00	10561.00	9350	20230213	-7.06	6270	20230726	38.60	9350	-7.06	20230213	6270	38.60	20230726	9460	-8.14	20220914	6270	38.60	20230726	1.44	N	072990	500	35 억		466741	N	N	0	N	00	N
90	20230912	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	30	2	0.34	258157070	29209	21.60	8710	8920	8710	11320	6100	8710	8838.27	6.55	0	-3434	9316	9012	8596	8292	7876	9165	8445	36	2610	500	6090	10	1	7170561	627	10.82	0.83	12	0.41	808.00	10561.00	9350	20230213	-6.52	6270	20230726	39.39	9350	-6.52	20230213	6270	39.39	20230726	9460	-7.61	20220914	6270	39.39	20230726	1.49	N	072990	500	35 억		469928	N	N	0	N	00	N
91	20230912	150523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	70	2	0.80	246810960	27914	20.64	8710	8920	8710	11320	6100	8710	8841.83	6.55	0	-3009	9316	9012	8596	8292	7876	9165	8445	36	2610	500	6090	10	1	7170561	630	10.87	0.83	12	0.39	808.00	10561.00	9350	20230213	-6.10	6270	20230726	40.03	9350	-6.10	20230213	6270	40.03	20230726	9460	-7.19	20220914	6270	40.03	20230726	1.49	N	072990	500	35 억		469928	N	N	0	N	00	N
92	20230912	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	150	2	1.72	213313760	24120	17.84	8710	8920	8710	11320	6100	8710	8843.85	6.55	0	-1841	9316	9012	8596	8292	7876	9165	8445	36	2610	500	6090	10	1	7170561	635	10.97	0.84	12	0.34	808.00	10561.00	9350	20230213	-5.24	6270	20230726	41.31	9350	-5.24	20230213	6270	41.31	20230726	9460	-6.34	20220914	6270	41.31	20230726	1.49	N	072990	500	35 억		469928	N	N	0	N	00	N
93	20230912	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	170	2	1.95	180753550	20447	15.12	8710	8920	8710	11320	6100	8710	8840.10	6.55	0	-415	9316	9012	8596	8292	7876	9165	8445	36	2610	500	6090	10	1	7170561	637	10.99	0.84	12	0.29	808.00	10561.00	9350	20230213	-5.03	6270	20230726	41.63	9350	-5.03	20230213	6270	41.63	20230726	9460	-6.13	20220914	6270	41.63	20230726	1.49	N	072990	500	35 억		469928	N	N	0	N	00	N
94	20230912	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	180	2	2.07	149856810	16970	12.55	8710	8920	8710	11320	6100	8710	8830.69	6.55	0	356	9316	9012	8596	8292	7876	9165	8445	36	2610	500	6090	10	1	7170561	637	11.00	0.84	12	0.24	808.00	10561.00	9350	20230213	-4.92	6270	20230726	41.79	9350	-4.92	20230213	6270	41.79	20230726	9460	-6.03	20220914	6270	41.79	20230726	1.49	N	072990	500	35 억		469928	N	N	0	N	00	N
95	20230912	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	130	2	1.49	117716020	13345	9.87	8710	8920	8710	11320	6100	8710	8820.98	6.55	0	719	9316	9012	8596	8292	7876	9165	8445	36	2610	500	6090	10	1	7170561	634	10.94	0.84	12	0.19	808.00	10561.00	9350	20230213	-5.45	6270	20230726	40.99	9350	-5.45	20230213	6270	40.99	20230726	9460	-6.55	20220914	6270	40.99	20230726	1.49	N	072990	500	35 억		469928	N	N	0	N	00	N
96	20230912	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	70	2	0.80	79833490	9054	6.70	8710	8920	8710	11320	6100	8710	8817.48	6.55	0	656	9316	9012	8596	8292	7876	9165	8445	36	2610	500	6090	10	1	7170561	630	10.87	0.83	12	0.13	808.00	10561.00	9350	20230213	-6.10	6270	20230726	40.03	9350	-6.10	20230213	6270	40.03	20230726	9460	-7.19	20220914	6270	40.03	20230726	1.49	N	072990	500	35 억		469928	N	N	0	N	00	N
97	20230912	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	90	2	1.03	5747980	657	0.49	8710	8800	8710	11320	6100	8710	8748.83	6.55	0	116	9316	9012	8596	8292	7876	9165	8445	36	2610	500	6090	10	1	7170561	631	10.89	0.83	12	0.01	808.00	10561.00	9350	20230213	-5.88	6270	20230726	40.35	9350	-5.88	20230213	6270	40.35	20230726	9460	-6.98	20220914	6270	40.35	20230726	1.49	N	072990	500	35 억		469928	N	N	0	N	00	N
98	20230911	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	440	2	5.32	1152895860	134937	1700.10	8600	8900	8180	10750	5790	8270	8543.96	6.44	0	8418	8530	8400	8260	8130	7990	8465	8195	36	2480	500	5780	10	1	7170561	625	10.78	0.82	12	1.88	808.00	10561.00	9350	20230213	-6.84	6270	20230726	38.92	9350	-6.84	20230213	6270	38.92	20230726	9460	-7.93	20220914	6270	38.92	20230726	1.52	N	072990	500	35 억		461904	N	N	0	N	00	N
99	20230911	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	500	2	6.05	1125945670	131851	1661.22	8600	8900	8180	10750	5790	8270	8539.53	6.44	0	7277	8530	8400	8260	8130	7990	8465	8195	36	2480	500	5780	10	1	7170561	629	10.85	0.83	12	1.84	808.00	10561.00	9350	20230213	-6.20	6270	20230726	39.87	9350	-6.20	20230213	6270	39.87	20230726	9460	-7.29	20220914	6270	39.87	20230726	1.52	N	072990	500	35 억		461904	N	N	0	N	00	N
100	20230911	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	210	2	2.54	919998250	108276	1364.19	8600	8900	8180	10750	5790	8270	8496.79	6.44	0	-1434	8530	8400	8260	8130	7990	8465	8195	36	2480	500	5780	10	1	7170561	608	10.50	0.80	12	1.51	808.00	10561.00	9350	20230213	-9.30	6270	20230726	35.25	9350	-9.30	20230213	6270	35.25	20230726	9460	-10.36	20220914	6270	35.25	20230726	1.52	N	072990	500	35 억		461904	N	N	0	N	00	N
101	20230911	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	150	2	1.81	860568300	101271	1275.94	8600	8900	8180	10750	5790	8270	8497.68	6.44	0	-4547	8530	8400	8260	8130	7990	8465	8195	36	2480	500	5780	10	1	7170561	604	10.42	0.80	12	1.41	808.00	10561.00	9350	20230213	-9.95	6270	20230726	34.29	9350	-9.95	20230213	6270	34.29	20230726	9460	-10.99	20220914	6270	34.29	20230726	1.52	N	072990	500	35 억		461904	N	N	0	N	00	N
102	20230911	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	110	2	1.33	827893830	97391	1227.05	8600	8900	8180	10750	5790	8270	8500.72	6.44	0	-6841	8530	8400	8260	8130	7990	8465	8195	36	2480	500	5780	10	1	7170561	601	10.37	0.79	12	1.36	808.00	10561.00	9350	20230213	-10.37	6270	20230726	33.65	9350	-10.37	20230213	6270	33.65	20230726	9460	-11.42	20220914	6270	33.65	20230726	1.52	N	072990	500	35 억		461904	N	N	0	N	00	N
103	20230911	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	110	2	1.33	229573310	26607	335.23	8600	8900	8190	10750	5790	8270	8628.30	6.44	0	-7612	8530	8400	8260	8130	7990	8465	8195	36	2480	500	5780	10	1	7170561	601	10.37	0.79	12	0.37	808.00	10561.00	9350	20230213	-10.37	6270	20230726	33.65	9350	-10.37	20230213	6270	33.65	20230726	9460	-11.42	20220914	6270	33.65	20230726	1.52	N	072990	500	35 억		461904	N	N	0	N	00	N
104	20230911	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	0	3	0.00	25608200	3076	38.76	8600	8680	8190	10750	5790	8270	8325.16	6.44	0	252	8530	8400	8260	8130	7990	8465	8195	36	2480	500	5780	10	1	7170561	593	10.24	0.78	12	0.04	808.00	10561.00	9350	20230213	-11.55	6270	20230726	31.90	9350	-11.55	20230213	6270	31.90	20230726	9460	-12.58	20220914	6270	31.90	20230726	1.52	N	072990	500	35 억		461904	N	N	0	N	00	N
105	20230911	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	110	2	1.33	9901980	1171	14.75	8600	8680	8280	10750	5790	8270	8456.00	6.44	0	50	8530	8400	8260	8130	7990	8465	8195	36	2480	500	5780	10	1	7170561	601	10.37	0.79	12	0.02	808.00	10561.00	9350	20230213	-10.37	6270	20230726	33.65	9350	-10.37	20230213	6270	33.65	20230726	9460	-11.42	20220914	6270	33.65	20230726	1.52	N	072990	500	35 억		461904	N	N	0	N	00	N
106	20230908	160515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8270	150	2	1.85	65447730	7935	29.47	8150	8390	8120	10550	5690	8120	8247.98	6.43	0	488	8393	8256	8153	8016	7913	8205	7965	36	2430	500	5680	10	1	7170561	593	10.24	0.78	12	0.11	808.00	10561.00	9350	20230213	-11.55	6270	20230726	31.90	9350	-11.55	20230213	6270	31.90	20230726	9460	-12.58	20220914	6270	31.90	20230726	1.52	N	072990	500	35 억		461416	N	N	0	N	00	N
107	20230908	150517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8270	150	2	1.85	65422920	7932	29.46	8150	8390	8120	10550	5690	8120	8247.97	6.43	0	487	8393	8256	8153	8016	7913	8205	7965	36	2430	500	5680	10	1	7170561	593	10.24	0.78	12	0.11	808.00	10561.00	9350	20230213	-11.55	6270	20230726	31.90	9350	-11.55	20230213	6270	31.90	20230726	9460	-12.58	20220914	6270	31.90	20230726	1.52	N	072990	500	35 억		461416	N	N	0	N	00	N
108	20230908	140516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8250	130	2	1.60	54977520	6665	24.75	8150	8390	8120	10550	5690	8120	8248.69	6.43	0	104	8393	8256	8153	8016	7913	8205	7965	36	2430	500	5680	10	1	7170561	592	10.21	0.78	12	0.09	808.00	10561.00	9350	20230213	-11.76	6270	20230726	31.58	9350	-11.76	20230213	6270	31.58	20230726	9460	-12.79	20220914	6270	31.58	20230726	1.52	N	072990	500	35 억		461416	N	N	0	N	00	N
109	20230908	130520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8300	180	2	2.22	47154110	5721	21.25	8150	8390	8120	10550	5690	8120	8242.28	6.43	0	104	8393	8256	8153	8016	7913	8205	7965	36	2430	500	5680	10	1	7170561	595	10.27	0.79	12	0.08	808.00	10561.00	9350	20230213	-11.23	6270	20230726	32.38	9350	-11.23	20230213	6270	32.38	20230726	9460	-12.26	20220914	6270	32.38	20230726	1.52	N	072990	500	35 억		461416	N	N	0	N	00	N
110	20230908	120526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8310	190	2	2.34	39374150	4783	17.76	8150	8390	8120	10550	5690	8120	8232.10	6.43	0	104	8393	8256	8153	8016	7913	8205	7965	36	2430	500	5680	10	1	7170561	596	10.28	0.79	12	0.07	808.00	10561.00	9350	20230213	-11.12	6270	20230726	32.54	9350	-11.12	20230213	6270	32.54	20230726	9460	-12.16	20220914	6270	32.54	20230726	1.52	N	072990	500	35 억		461416	N	N	0	N	00	N
111	20230908	110520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8390	270	2	3.33	35953040	4374	16.25	8150	8390	8120	10550	5690	8120	8219.72	6.43	0	104	8393	8256	8153	8016	7913	8205	7965	36	2430	500	5680	10	1	7170561	602	10.38	0.79	12	0.06	808.00	10561.00	9350	20230213	-10.27	6270	20230726	33.81	9350	-10.27	20230213	6270	33.81	20230726	9460	-11.31	20220914	6270	33.81	20230726	1.52	N	072990	500	35 억		461416	N	N	0	N	00	N
112	20230908	100517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	50	2	0.62	7463790	916	3.40	8150	8170	8120	10550	5690	8120	8148.24	6.43	0	38	8393	8256	8153	8016	7913	8205	7965	36	2430	500	5680	10	1	7170561	586	10.11	0.77	12	0.01	808.00	10561.00	9350	20230213	-12.62	6270	20230726	30.30	9350	-12.62	20230213	6270	30.30	20230726	9460	-13.64	20220914	6270	30.30	20230726	1.52	N	072990	500	35 억		461416	N	N	0	N	00	N
113	20230908	090521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8120	0	3	0.00	2139970	263	0.98	8150	8150	8120	10550	5690	8120	8136.77	6.43	0	-116	8393	8256	8153	8016	7913	8205	7965	36	2430	500	5680	10	1	7170561	582	10.05	0.77	12	0.00	808.00	10561.00	9350	20230213	-13.16	6270	20230726	29.51	9350	-13.16	20230213	6270	29.51	20230726	9460	-14.16	20220914	6270	29.51	20230726	1.52	N	072990	500	35 억		461416	N	N	0	N	00	N
114	20230907	160512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8120	-20	5	-0.25	219321520	26924	148.42	8140	8290	8050	10580	5700	8140	8145.95	6.37	0	1267	8400	8270	8190	8060	7980	8230	8020	36	2440	500	5690	10	1	7170561	582	10.05	0.77	12	0.38	808.00	10561.00	9350	20230213	-13.16	6270	20230726	29.51	9350	-13.16	20230213	6270	29.51	20230726	9460	-14.16	20220914	6270	29.51	20230726	1.52	N	072990	500	35 억		457022	N	N	0	N	00	N
115	20230907	150516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8090	-50	5	-0.61	194620770	23863	131.55	8140	8290	8090	10580	5700	8140	8155.75	6.37	0	1228	8400	8270	8190	8060	7980	8230	8020	36	2440	500	5690	10	1	7170561	580	10.01	0.77	12	0.33	808.00	10561.00	9350	20230213	-13.48	6270	20230726	29.03	9350	-13.48	20230213	6270	29.03	20230726	9460	-14.48	20220914	6270	29.03	20230726	1.52	N	072990	500	35 억		457022	N	N	0	N	00	N
116	20230907	140512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	30	2	0.37	138973840	17009	93.77	8140	8290	8130	10580	5700	8140	8170.61	6.37	0	2570	8400	8270	8190	8060	7980	8230	8020	36	2440	500	5690	10	1	7170561	586	10.11	0.77	12	0.24	808.00	10561.00	9350	20230213	-12.62	6270	20230726	30.30	9350	-12.62	20230213	6270	30.30	20230726	9460	-13.64	20220914	6270	30.30	20230726	1.52	N	072990	500	35 억		457022	N	N	0	N	00	N
117	20230907	130512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8180	40	2	0.49	127992560	15662	86.34	8140	8290	8130	10580	5700	8140	8172.17	6.37	0	2462	8400	8270	8190	8060	7980	8230	8020	36	2440	500	5690	10	1	7170561	587	10.12	0.77	12	0.22	808.00	10561.00	9350	20230213	-12.51	6270	20230726	30.46	9350	-12.51	20230213	6270	30.46	20230726	9460	-13.53	20220914	6270	30.46	20230726	1.52	N	072990	500	35 억		457022	N	N	0	N	00	N
118	20230907	120520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8160	20	2	0.25	125985780	15416	84.98	8140	8290	8130	10580	5700	8140	8172.40	6.37	0	2518	8400	8270	8190	8060	7980	8230	8020	36	2440	500	5690	10	1	7170561	585	10.10	0.77	12	0.21	808.00	10561.00	9350	20230213	-12.73	6270	20230726	30.14	9350	-12.73	20230213	6270	30.14	20230726	9460	-13.74	20220914	6270	30.14	20230726	1.52	N	072990	500	35 억		457022	N	N	0	N	00	N
119	20230907	110518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	30	2	0.37	114233300	13978	77.06	8140	8290	8130	10580	5700	8140	8172.36	6.37	0	1577	8400	8270	8190	8060	7980	8230	8020	36	2440	500	5690	10	1	7170561	586	10.11	0.77	12	0.19	808.00	10561.00	9350	20230213	-12.62	6270	20230726	30.30	9350	-12.62	20230213	6270	30.30	20230726	9460	-13.64	20220914	6270	30.30	20230726	1.52	N	072990	500	35 억		457022	N	N	0	N	00	N
120	20230907	100515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	30	2	0.37	68746040	8390	46.25	8140	8290	8130	10580	5700	8140	8193.81	6.37	0	690	8400	8270	8190	8060	7980	8230	8020	36	2440	500	5690	10	1	7170561	586	10.11	0.77	12	0.12	808.00	10561.00	9350	20230213	-12.62	6270	20230726	30.30	9350	-12.62	20230213	6270	30.30	20230726	9460	-13.64	20220914	6270	30.30	20230726	1.52	N	072990	500	35 억		457022	N	N	0	N	00	N
121	20230907	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8190	50	2	0.61	2422610	297	1.64	8140	8190	8140	10580	5700	8140	8156.94	6.37	0	-87	8400	8270	8190	8060	7980	8230	8020	36	2440	500	5690	10	1	7170561	587	10.14	0.78	12	0.00	808.00	10561.00	9350	20230213	-12.41	6270	20230726	30.62	9350	-12.41	20230213	6270	30.62	20230726	9460	-13.42	20220914	6270	30.62	20230726	1.52	N	072990	500	35 억		457022	N	N	0	N	00	N
122	20230906	160513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8140	-80	5	-0.97	148140650	18138	89.13	8220	8320	8110	10680	5760	8220	8167.42	6.35	0	1937	8533	8376	8283	8126	8033	8330	8080	36	2460	500	5750	10	1	7170561	584	10.07	0.77	12	0.25	808.00	10561.00	9422	20220905	-13.61	6270	20230726	29.82	9350	-12.94	20230213	6270	29.82	20230726	9460	-13.95	20220914	6270	29.82	20230726	1.50	N	072990	500	35 억		455085	N	N	0	N	00	N
123	20230906	150513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8160	-60	5	-0.73	139537170	17084	83.95	8220	8320	8110	10680	5760	8220	8167.71	6.35	0	1977	8533	8376	8283	8126	8033	8330	8080	36	2460	500	5750	10	1	7170561	585	10.10	0.77	12	0.24	808.00	10561.00	9422	20220905	-13.39	6270	20230726	30.14	9350	-12.73	20230213	6270	30.14	20230726	9460	-13.74	20220914	6270	30.14	20230726	1.50	N	072990	500	35 억		455085	N	N	0	N	00	N
124	20230906	140515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8160	-60	5	-0.73	122830950	15039	73.90	8220	8320	8110	10680	5760	8220	8167.49	6.35	0	1912	8533	8376	8283	8126	8033	8330	8080	36	2460	500	5750	10	1	7170561	585	10.10	0.77	12	0.21	808.00	10561.00	9422	20220905	-13.39	6270	20230726	30.14	9350	-12.73	20230213	6270	30.14	20230726	9460	-13.74	20220914	6270	30.14	20230726	1.50	N	072990	500	35 억		455085	N	N	0	N	00	N
125	20230906	130510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8140	-80	5	-0.97	119348850	14612	71.80	8220	8320	8110	10680	5760	8220	8167.87	6.35	0	1709	8533	8376	8283	8126	8033	8330	8080	36	2460	500	5750	10	1	7170561	584	10.07	0.77	12	0.20	808.00	10561.00	9422	20220905	-13.61	6270	20230726	29.82	9350	-12.94	20230213	6270	29.82	20230726	9460	-13.95	20220914	6270	29.82	20230726	1.50	N	072990	500	35 억		455085	N	N	0	N	00	N
126	20230906	120519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8200	-20	5	-0.24	104737360	12822	63.01	8220	8320	8110	10680	5760	8220	8168.57	6.35	0	1447	8533	8376	8283	8126	8033	8330	8080	36	2460	500	5750	10	1	7170561	588	10.15	0.78	12	0.18	808.00	10561.00	9422	20220905	-12.97	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9460	-13.32	20220914	6270	30.78	20230726	1.50	N	072990	500	35 억		455085	N	N	0	N	00	N
127	20230906	110516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8220	0	3	0.00	75127030	9193	45.17	8220	8320	8110	10680	5760	8220	8172.20	6.35	0	980	8533	8376	8283	8126	8033	8330	8080	36	2460	500	5750	10	1	7170561	589	10.17	0.78	12	0.13	808.00	10561.00	9422	20220905	-12.76	6270	20230726	31.10	9350	-12.09	20230213	6270	31.10	20230726	9460	-13.11	20220914	6270	31.10	20230726	1.50	N	072990	500	35 억		455085	N	N	0	N	00	N
128	20230906	100502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8180	-40	5	-0.49	55588410	6810	33.46	8220	8320	8110	10680	5760	8220	8162.76	6.35	0	681	8533	8376	8283	8126	8033	8330	8080	36	2460	500	5750	10	1	7170561	587	10.12	0.77	12	0.09	808.00	10561.00	9422	20220905	-13.18	6270	20230726	30.46	9350	-12.51	20230213	6270	30.46	20230726	9460	-13.53	20220914	6270	30.46	20230726	1.50	N	072990	500	35 억		455085	N	N	0	N	00	N
129	20230906	090507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8120	-100	5	-1.22	23909090	2937	14.43	8220	8220	8120	10680	5760	8220	8140.65	6.35	0	85	8533	8376	8283	8126	8033	8330	8080	36	2460	500	5750	10	1	7170561	582	10.05	0.77	12	0.04	808.00	10561.00	9422	20220905	-13.82	6270	20230726	29.51	9350	-13.16	20230213	6270	29.51	20230726	9460	-14.16	20220914	6270	29.51	20230726	1.50	N	072990	500	35 억		455085	N	N	0	N	00	N
130	20230905	160508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8220	-200	5	-2.38	167305870	20257	115.73	8420	8440	8190	10940	5900	8420	8259.22	6.32	0	1655	8786	8602	8456	8272	8126	8530	8200	36	2520	500	5890	10	1	7170561	589	10.17	0.78	12	0.28	808.00	10561.00	9767	20220902	-15.84	6270	20230726	31.10	9350	-12.09	20230213	6270	31.10	20230726	9550	-13.93	20220905	6270	31.10	20230726	1.50	N	072990	500	35 억		453430	N	N	0	N	00	N
131	20230905	150518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8200	-220	5	-2.61	156858370	18986	108.47	8420	8440	8190	10940	5900	8420	8261.79	6.32	0	1709	8786	8602	8456	8272	8126	8530	8200	36	2520	500	5890	10	1	7170561	588	10.15	0.78	12	0.26	808.00	10561.00	9767	20220902	-16.04	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9550	-14.14	20220905	6270	30.78	20230726	1.50	N	072990	500	35 억		453430	N	N	0	N	00	N
132	20230905	140515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8240	-180	5	-2.14	145323430	17581	100.45	8420	8440	8190	10940	5900	8420	8265.94	6.32	0	1911	8786	8602	8456	8272	8126	8530	8200	36	2520	500	5890	10	1	7170561	591	10.20	0.78	12	0.25	808.00	10561.00	9767	20220902	-15.63	6270	20230726	31.42	9350	-11.87	20230213	6270	31.42	20230726	9550	-13.72	20220905	6270	31.42	20230726	1.50	N	072990	500	35 억		453430	N	N	0	N	00	N
133	20230905	130456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8270	-150	5	-1.78	126814800	15329	87.58	8420	8440	8210	10940	5900	8420	8272.87	6.32	0	2461	8786	8602	8456	8272	8126	8530	8200	36	2520	500	5890	10	1	7170561	593	10.24	0.78	12	0.21	808.00	10561.00	9767	20220902	-15.33	6270	20230726	31.90	9350	-11.55	20230213	6270	31.90	20230726	9550	-13.40	20220905	6270	31.90	20230726	1.50	N	072990	500	35 억		453430	N	N	0	N	00	N
134	20230905	120505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8290	-130	5	-1.54	119647440	14464	82.64	8420	8440	8210	10940	5900	8420	8272.09	6.32	0	3032	8786	8602	8456	8272	8126	8530	8200	36	2520	500	5890	10	1	7170561	594	10.26	0.78	12	0.20	808.00	10561.00	9767	20220902	-15.12	6270	20230726	32.22	9350	-11.34	20230213	6270	32.22	20230726	9550	-13.19	20220905	6270	32.22	20230726	1.50	N	072990	500	35 억		453430	N	N	0	N	00	N
135	20230905	110509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8350	-70	5	-0.83	116251620	14056	80.31	8420	8440	8210	10940	5900	8420	8270.60	6.32	0	3284	8786	8602	8456	8272	8126	8530	8200	36	2520	500	5890	10	1	7170561	599	10.33	0.79	12	0.20	808.00	10561.00	9767	20220902	-14.51	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9550	-12.57	20220905	6270	33.17	20230726	1.50	N	072990	500	35 억		453430	N	N	0	N	00	N
136	20230905	100504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8310	-110	5	-1.31	30177460	3599	20.56	8420	8440	8290	10940	5900	8420	8384.96	6.32	0	-2642	8786	8602	8456	8272	8126	8530	8200	36	2520	500	5890	10	1	7170561	596	10.28	0.79	12	0.05	808.00	10561.00	9767	20220902	-14.92	6270	20230726	32.54	9350	-11.12	20230213	6270	32.54	20230726	9550	-12.98	20220905	6270	32.54	20230726	1.50	N	072990	500	35 억		453430	N	N	0	N	00	N
137	20230905	090459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8420	0	3	0.00	985140	117	0.67	8420	8420	8420	10940	5900	8420	8420.00	6.32	0	0	8786	8602	8456	8272	8126	8530	8200	36	2520	500	5890	10	1	7170561	604	10.42	0.80	12	0.00	808.00	10561.00	9767	20220902	-13.79	6270	20230726	34.29	9350	-9.95	20230213	6270	34.29	20230726	9550	-11.83	20220905	6270	34.29	20230726	1.50	N	072990	500	35 억		453430	N	N	0	N	00	N
138	20230904	160501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8420	-150	5	-1.75	147010330	17403	93.85	8640	8640	8310	11140	6000	8570	8447.59	6.33	0	-708	9056	8812	8646	8402	8236	8730	8320	36	2570	500	5990	10	1	7170561	604	10.42	0.80	12	0.24	808.00	10561.00	9866	20220901	-14.66	6270	20230726	34.29	9350	-9.95	20230213	6270	34.29	20230726	9550	-11.83	20220905	6270	34.29	20230726	1.46	N	072990	500	35 억		454134	N	N	0	N	00	N
139	20230904	150453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8410	-160	5	-1.87	136106620	16110	86.88	8640	8640	8310	11140	6000	8570	8448.58	6.33	0	-266	9056	8812	8646	8402	8236	8730	8320	36	2570	500	5990	10	1	7170561	603	10.41	0.80	12	0.22	808.00	10561.00	9866	20220901	-14.76	6270	20230726	34.13	9350	-10.05	20230213	6270	34.13	20230726	9550	-11.94	20220905	6270	34.13	20230726	1.46	N	072990	500	35 억		454134	N	N	0	N	00	N
140	20230904	140449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8400	-170	5	-1.98	122711830	14520	78.30	8640	8640	8310	11140	6000	8570	8451.23	6.33	0	7	9056	8812	8646	8402	8236	8730	8320	36	2570	500	5990	10	1	7170561	602	10.40	0.80	12	0.20	808.00	10561.00	9866	20220901	-14.86	6270	20230726	33.97	9350	-10.16	20230213	6270	33.97	20230726	9550	-12.04	20220905	6270	33.97	20230726	1.46	N	072990	500	35 억		454134	N	N	0	N	00	N
141	20230904	130457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8410	-160	5	-1.87	119138870	14095	76.01	8640	8640	8310	11140	6000	8570	8452.56	6.33	0	70	9056	8812	8646	8402	8236	8730	8320	36	2570	500	5990	10	1	7170561	603	10.41	0.80	12	0.20	808.00	10561.00	9866	20220901	-14.76	6270	20230726	34.13	9350	-10.05	20230213	6270	34.13	20230726	9550	-11.94	20220905	6270	34.13	20230726	1.46	N	072990	500	35 억		454134	N	N	0	N	00	N
142	20230904	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8400	-170	5	-1.98	117870290	13944	75.20	8640	8640	8310	11140	6000	8570	8453.12	6.33	0	78	9056	8812	8646	8402	8236	8730	8320	36	2570	500	5990	10	1	7170561	602	10.40	0.80	12	0.19	808.00	10561.00	9866	20220901	-14.86	6270	20230726	33.97	9350	-10.16	20230213	6270	33.97	20230726	9550	-12.04	20220905	6270	33.97	20230726	1.46	N	072990	500	35 억		454134	N	N	0	N	00	N
143	20230904	110443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8450	-120	5	-1.40	72501170	8531	46.01	8640	8640	8430	11140	6000	8570	8498.55	6.33	0	-269	9056	8812	8646	8402	8236	8730	8320	36	2570	500	5990	10	1	7170561	606	10.46	0.80	12	0.12	808.00	10561.00	9866	20220901	-14.35	6270	20230726	34.77	9350	-9.63	20230213	6270	34.77	20230726	9550	-11.52	20220905	6270	34.77	20230726	1.46	N	072990	500	35 억		454134	N	N	0	N	00	N
144	20230904	100445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8520	-50	5	-0.58	25055570	2936	15.83	8640	8640	8500	11140	6000	8570	8533.91	6.33	0	-245	9056	8812	8646	8402	8236	8730	8320	36	2570	500	5990	10	1	7170561	611	10.54	0.81	12	0.04	808.00	10561.00	9866	20220901	-13.64	6270	20230726	35.89	9350	-8.88	20230213	6270	35.89	20230726	9550	-10.79	20220905	6270	35.89	20230726	1.46	N	072990	500	35 억		454134	N	N	0	N	00	N
145	20230904	090454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8550	-20	5	-0.23	3062550	357	1.93	8640	8640	8550	11140	6000	8570	8578.57	6.33	0	-87	9056	8812	8646	8402	8236	8730	8320	36	2570	500	5990	10	1	7170561	613	10.58	0.81	12	0.00	808.00	10561.00	9866	20220901	-13.34	6270	20230726	36.36	9350	-8.56	20230213	6270	36.36	20230726	9550	-10.47	20220905	6270	36.36	20230726	1.46	N	072990	500	35 억		454134	N	N	0	N	00	N
146	20230901	160447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8570	-90	5	-1.04	160637000	18543	61.59	8660	8890	8480	11250	6070	8660	8662.95	6.44	0	-7913	9053	8856	8723	8526	8393	8790	8460	36	2590	500	6060	10	1	7170561	615	10.61	0.81	12	0.26	808.00	10561.00	9866	20220831	-13.14	6270	20230726	36.68	9350	-8.34	20230213	6270	36.68	20230726	10000	-14.30	20220901	6270	36.68	20230726	1.42	N	072990	500	35 억		462032	N	N	0	N	00	N
147	20230901	150453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8520	-140	5	-1.62	156597830	18070	60.02	8660	8890	8480	11250	6070	8660	8666.18	6.44	0	-7896	9053	8856	8723	8526	8393	8790	8460	36	2590	500	6060	10	1	7170561	611	10.54	0.81	12	0.25	808.00	10561.00	9866	20220831	-13.64	6270	20230726	35.89	9350	-8.88	20230213	6270	35.89	20230726	10000	-14.80	20220901	6270	35.89	20230726	1.42	N	072990	500	35 억		462032	N	N	0	N	00	N
148	20230901	140453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8500	-160	5	-1.85	138328370	15924	52.89	8660	8890	8500	11250	6070	8660	8686.79	6.44	0	-6815	9053	8856	8723	8526	8393	8790	8460	36	2590	500	6060	10	1	7170561	609	10.52	0.80	12	0.22	808.00	10561.00	9866	20220831	-13.85	6270	20230726	35.57	9350	-9.09	20230213	6270	35.57	20230726	10000	-15.00	20220901	6270	35.57	20230726	1.42	N	072990	500	35 억		462032	N	N	0	N	00	N
149	20230901	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8610	-50	5	-0.58	111382710	12759	42.38	8660	8890	8590	11250	6070	8660	8729.74	6.44	0	-6352	9053	8856	8723	8526	8393	8790	8460	36	2590	500	6060	10	1	7170561	617	10.66	0.82	12	0.18	808.00	10561.00	9866	20220831	-12.73	6270	20230726	37.32	9350	-7.91	20230213	6270	37.32	20230726	10000	-13.90	20220901	6270	37.32	20230726	1.42	N	072990	500	35 억		462032	N	N	0	N	00	N
150	20230901	120446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8660	0	3	0.00	91386460	10436	34.66	8660	8890	8600	11250	6070	8660	8756.85	6.44	0	-6352	9053	8856	8723	8526	8393	8790	8460	36	2590	500	6060	10	1	7170561	621	10.72	0.82	12	0.15	808.00	10561.00	9866	20220831	-12.22	6270	20230726	38.12	9350	-7.38	20230213	6270	38.12	20230726	10000	-13.40	20220901	6270	38.12	20230726	1.42	N	072990	500	35 억		462032	N	N	0	N	00	N
151	20230901	110447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8740	80	2	0.92	75553990	8620	28.63	8660	8890	8600	11250	6070	8660	8764.96	6.44	0	-4800	9053	8856	8723	8526	8393	8790	8460	36	2590	500	6060	10	1	7170561	627	10.82	0.83	12	0.12	808.00	10561.00	9866	20220831	-11.41	6270	20230726	39.39	9350	-6.52	20230213	6270	39.39	20230726	10000	-12.60	20220901	6270	39.39	20230726	1.42	N	072990	500	35 억		462032	N	N	0	N	00	N
152	20230901	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8830	170	2	1.96	56940100	6496	21.58	8660	8890	8600	11250	6070	8660	8765.41	6.44	0	-2836	9053	8856	8723	8526	8393	8790	8460	36	2590	500	6060	10	1	7170561	633	10.93	0.84	12	0.09	808.00	10561.00	9866	20220831	-10.50	6270	20230726	40.83	9350	-5.56	20230213	6270	40.83	20230726	10000	-11.70	20220901	6270	40.83	20230726	1.42	N	072990	500	35 억		462032	N	N	0	N	00	N
153	20230901	090439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8600	-60	5	-0.69	15919070	1840	6.11	8660	8690	8600	11250	6070	8660	8651.67	6.44	0	-911	9053	8856	8723	8526	8393	8790	8460	36	2590	500	6060	10	1	7170561	617	10.64	0.81	12	0.03	808.00	10561.00	9866	20220831	-12.83	6270	20230726	37.16	9350	-8.02	20230213	6270	37.16	20230726	10000	-14.00	20220901	6270	37.16	20230726	1.42	N	072990	500	35 억		462032	N	N	0	N	00	N