KissMeData/039830/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	160445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6580	170	2	2.65	58091770	8965	80.96	6380	6580	6370	8330	4490	6410	6479.83	0.98	0	-599	6590	6500	6450	6360	6310	6475	6335	54	1920	500	4740	10	1	10762890	708	9.65	0.53	12	0.08	682.00	12433.00	8970	20221125	-26.64	6370	20230927	3.30	8420	-21.85	20230210	6370	3.30	20230927	9000	-26.89	20220927	6370	3.30	20230927	1.01	N	039830	500	53 억		105099	N	N	0	N	00	N
3	20230927	150448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6550	140	2	2.18	56171890	8672	78.31	6380	6560	6370	8330	4490	6410	6477.39	0.98	0	-555	6590	6500	6450	6360	6310	6475	6335	54	1920	500	4740	10	1	10762890	705	9.60	0.53	12	0.08	682.00	12433.00	8970	20221125	-26.98	6370	20230927	2.83	8420	-22.21	20230210	6370	2.83	20230927	9000	-27.22	20220927	6370	2.83	20230927	1.01	N	039830	500	53 억		105099	N	N	0	N	00	N
4	20230927	140448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6500	90	2	1.40	47931860	7411	66.92	6380	6540	6370	8330	4490	6410	6467.66	0.98	0	-320	6590	6500	6450	6360	6310	6475	6335	54	1920	500	4740	10	1	10762890	700	9.53	0.52	12	0.07	682.00	12433.00	8970	20221125	-27.54	6370	20230927	2.04	8420	-22.80	20230210	6370	2.04	20230927	9000	-27.78	20220927	6370	2.04	20230927	1.01	N	039830	500	53 억		105099	N	N	0	N	00	N
5	20230927	130443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6500	90	2	1.40	36635950	5671	51.21	6380	6540	6370	8330	4490	6410	6460.23	0.98	0	-120	6590	6500	6450	6360	6310	6475	6335	54	1920	500	4740	10	1	10762890	700	9.53	0.52	12	0.05	682.00	12433.00	8970	20221125	-27.54	6370	20230927	2.04	8420	-22.80	20230210	6370	2.04	20230927	9000	-27.78	20220927	6370	2.04	20230927	1.01	N	039830	500	53 억		105099	N	N	0	N	00	N
6	20230927	120442	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	100	2	1.56	28894660	4477	40.43	6380	6540	6370	8330	4490	6410	6454.02	0.98	0	-120	6590	6500	6450	6360	6310	6475	6335	54	1920	500	4740	10	1	10762890	701	9.55	0.52	12	0.04	682.00	12433.00	8970	20221125	-27.42	6370	20230927	2.20	8420	-22.68	20230210	6370	2.20	20230927	9000	-27.67	20220927	6370	2.20	20230927	1.01	N	039830	500	53 억		105099	N	N	0	N	00	N
7	20230927	110446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6540	130	2	2.03	19871730	3086	27.87	6380	6540	6370	8330	4490	6410	6439.32	0.98	0	-120	6590	6500	6450	6360	6310	6475	6335	54	1920	500	4740	10	1	10762890	704	9.59	0.53	12	0.03	682.00	12433.00	8970	20221125	-27.09	6370	20230927	2.67	8420	-22.33	20230210	6370	2.67	20230927	9000	-27.33	20220927	6370	2.67	20230927	1.01	N	039830	500	53 억		105099	N	N	0	N	00	N
8	20230927	100442	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6470	60	2	0.94	10436450	1632	14.74	6380	6470	6370	8330	4490	6410	6394.88	0.98	0	-115	6590	6500	6450	6360	6310	6475	6335	54	1920	500	4740	10	1	10762890	696	9.49	0.52	12	0.02	682.00	12433.00	8970	20221125	-27.87	6370	20230927	1.57	8420	-23.16	20230210	6370	1.57	20230927	9000	-28.11	20220927	6370	1.57	20230927	1.01	N	039830	500	53 억		105099	N	N	0	N	00	N
9	20230927	090450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6380	-30	5	-0.47	3891830	610	5.51	6380	6410	6380	8330	4490	6410	6380.05	0.98	0	-92	6590	6500	6450	6360	6310	6475	6335	54	1920	500	4740	10	1	10762890	687	9.35	0.51	12	0.01	682.00	12433.00	8970	20221125	-28.87	6380	20230927	0.00	8420	-24.23	20230210	6380	0.00	20230927	9000	-29.11	20220927	6380	0.00	20230927	1.01	N	039830	500	53 억		105099	N	N	0	N	00	N
10	20230926	160443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6410	-130	5	-1.99	71656450	11069	62.38	6480	6540	6400	8500	4580	6540	6473.92	0.98	0	-1009	6726	6632	6566	6472	6406	6600	6440	54	1960	500	4830	10	1	10762890	690	9.40	0.52	12	0.10	682.00	12433.00	9000	20220927	-28.78	6400	20230926	0.16	8420	-23.87	20230210	6400	0.16	20230926	9000	-28.78	20220927	6400	0.16	20230926	1.02	N	039830	500	53 억		105612	N	N	0	N	00	N
11	20230926	150445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6450	-90	5	-1.38	58416960	9011	50.78	6480	6540	6400	8500	4580	6540	6482.85	0.98	0	-796	6726	6632	6566	6472	6406	6600	6440	54	1960	500	4830	10	1	10762890	694	9.46	0.52	12	0.08	682.00	12433.00	9000	20220927	-28.33	6400	20230926	0.78	8420	-23.40	20230210	6400	0.78	20230926	9000	-28.33	20220927	6400	0.78	20230926	1.02	N	039830	500	53 억		105612	N	N	0	N	00	N
12	20230926	140439	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6490	-50	5	-0.76	35972500	5532	31.18	6480	6540	6470	8500	4580	6540	6502.62	0.98	0	-500	6726	6632	6566	6472	6406	6600	6440	54	1960	500	4830	10	1	10762890	699	9.52	0.52	12	0.05	682.00	12433.00	9000	20220927	-27.89	6470	20230926	0.31	8420	-22.92	20230210	6470	0.31	20230926	9000	-27.89	20220927	6470	0.31	20230926	1.02	N	039830	500	53 억		105612	N	N	0	N	00	N
13	20230926	130440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	-30	5	-0.46	29109290	4476	25.23	6480	6540	6470	8500	4580	6540	6503.42	0.98	0	-392	6726	6632	6566	6472	6406	6600	6440	54	1960	500	4830	10	1	10762890	701	9.55	0.52	12	0.04	682.00	12433.00	9000	20220927	-27.67	6470	20230926	0.62	8420	-22.68	20230210	6470	0.62	20230926	9000	-27.67	20220927	6470	0.62	20230926	1.02	N	039830	500	53 억		105612	N	N	0	N	00	N
14	20230926	120443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	-30	5	-0.46	28099230	4321	24.35	6480	6540	6470	8500	4580	6540	6502.95	0.98	0	-392	6726	6632	6566	6472	6406	6600	6440	54	1960	500	4830	10	1	10762890	701	9.55	0.52	12	0.04	682.00	12433.00	9000	20220927	-27.67	6470	20230926	0.62	8420	-22.68	20230210	6470	0.62	20230926	9000	-27.67	20220927	6470	0.62	20230926	1.02	N	039830	500	53 억		105612	N	N	0	N	00	N
15	20230926	110442	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6520	-20	5	-0.31	26215940	4032	22.72	6480	6540	6470	8500	4580	6540	6501.97	0.98	0	-392	6726	6632	6566	6472	6406	6600	6440	54	1960	500	4830	10	1	10762890	702	9.56	0.52	12	0.04	682.00	12433.00	9000	20220927	-27.56	6470	20230926	0.77	8420	-22.57	20230210	6470	0.77	20230926	9000	-27.56	20220927	6470	0.77	20230926	1.02	N	039830	500	53 억		105612	N	N	0	N	00	N
16	20230926	100441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	-30	5	-0.46	13054640	2005	11.30	6480	6540	6480	8500	4580	6540	6511.04	0.98	0	-392	6726	6632	6566	6472	6406	6600	6440	54	1960	500	4830	10	1	10762890	701	9.55	0.52	12	0.02	682.00	12433.00	9000	20220927	-27.67	6480	20230926	0.46	8420	-22.68	20230210	6480	0.46	20230926	9000	-27.67	20220927	6480	0.46	20230926	1.02	N	039830	500	53 억		105612	N	N	0	N	00	N
17	20230926	090441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6540	0	3	0.00	4101950	633	3.57	6480	6540	6480	8500	4580	6540	6480.17	0.98	0	170	6726	6632	6566	6472	6406	6600	6440	54	1960	500	4830	10	1	10762890	704	9.59	0.53	12	0.01	682.00	12433.00	9000	20220927	-27.33	6480	20230926	0.93	8420	-22.33	20230210	6480	0.93	20230926	9000	-27.33	20220927	6480	0.93	20230926	1.02	N	039830	500	53 억		105612	N	N	0	N	00	N
18	20230925	160441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6540	-90	5	-1.36	116041790	17743	152.26	6630	6660	6500	8610	4650	6630	6540.14	0.98	0	-12	6770	6700	6640	6570	6510	6735	6605	54	1980	500	4900	10	1	10762890	704	9.59	0.53	12	0.16	682.00	12433.00	9000	20220927	-27.33	6500	20230925	0.62	8420	-22.33	20230210	6500	0.62	20230925	9000	-27.33	20220927	6500	0.62	20230925	1.03	N	039830	500	53 억		105627	N	N	0	N	00	N
19	20230925	150444	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6560	-70	5	-1.06	109853960	16797	144.14	6630	6660	6500	8610	4650	6630	6540.09	0.98	0	-19	6770	6700	6640	6570	6510	6735	6605	54	1980	500	4900	10	1	10762890	706	9.62	0.53	12	0.16	682.00	12433.00	9000	20220927	-27.11	6500	20230925	0.92	8420	-22.09	20230210	6500	0.92	20230925	9000	-27.11	20220927	6500	0.92	20230925	1.03	N	039830	500	53 억		105627	N	N	0	N	00	N
20	20230925	140437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6570	-60	5	-0.90	98698990	15104	129.61	6630	6660	6500	8610	4650	6630	6534.63	0.98	0	-23	6770	6700	6640	6570	6510	6735	6605	54	1980	500	4900	10	1	10762890	707	9.63	0.53	12	0.14	682.00	12433.00	9000	20220927	-27.00	6500	20230925	1.08	8420	-21.97	20230210	6500	1.08	20230925	9000	-27.00	20220927	6500	1.08	20230925	1.03	N	039830	500	53 억		105627	N	N	0	N	00	N
21	20230925	130438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6520	-110	5	-1.66	78773420	12055	103.45	6630	6660	6500	8610	4650	6630	6534.50	0.98	0	1	6770	6700	6640	6570	6510	6735	6605	54	1980	500	4900	10	1	10762890	702	9.56	0.52	12	0.11	682.00	12433.00	9000	20220927	-27.56	6500	20230925	0.31	8420	-22.57	20230210	6500	0.31	20230925	9000	-27.56	20220927	6500	0.31	20230925	1.03	N	039830	500	53 억		105627	N	N	0	N	00	N
22	20230925	120443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6520	-110	5	-1.66	74178210	11350	97.40	6630	6660	6500	8610	4650	6630	6535.53	0.98	0	1	6770	6700	6640	6570	6510	6735	6605	54	1980	500	4900	10	1	10762890	702	9.56	0.52	12	0.11	682.00	12433.00	9000	20220927	-27.56	6500	20230925	0.31	8420	-22.57	20230210	6500	0.31	20230925	9000	-27.56	20220927	6500	0.31	20230925	1.03	N	039830	500	53 억		105627	N	N	0	N	00	N
23	20230925	110438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6520	-110	5	-1.66	45490950	6942	59.57	6630	6660	6500	8610	4650	6630	6553.00	0.98	0	-2	6770	6700	6640	6570	6510	6735	6605	54	1980	500	4900	10	1	10762890	702	9.56	0.52	12	0.06	682.00	12433.00	9000	20220927	-27.56	6500	20230925	0.31	8420	-22.57	20230210	6500	0.31	20230925	9000	-27.56	20220927	6500	0.31	20230925	1.03	N	039830	500	53 억		105627	N	N	0	N	00	N
24	20230925	100440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6590	-40	5	-0.60	20220530	3072	26.36	6630	6660	6540	8610	4650	6630	6582.20	0.98	0	-3	6770	6700	6640	6570	6510	6735	6605	54	1980	500	4900	10	1	10762890	709	9.66	0.53	12	0.03	682.00	12433.00	9000	20220927	-26.78	6540	20230925	0.76	8420	-21.73	20230210	6540	0.76	20230925	9000	-26.78	20220927	6540	0.76	20230925	1.03	N	039830	500	53 억		105627	N	N	0	N	00	N
25	20230925	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	20	2	0.30	2659050	401	3.44	6630	6650	6600	8610	4650	6630	6631.05	0.98	0	1	6770	6700	6640	6570	6510	6735	6605	54	1980	500	4900	10	1	10762890	716	9.75	0.53	12	0.00	682.00	12433.00	9000	20220927	-26.11	6560	20230912	1.37	8420	-21.02	20230210	6560	1.37	20230912	9000	-26.11	20220927	6560	1.37	20230912	1.03	N	039830	500	53 억		105627	N	N	0	N	00	N
26	20230922	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-10	5	-0.15	77162740	11649	66.39	6590	6710	6580	8630	4650	6640	6623.98	0.98	0	-504	6746	6692	6626	6572	6506	6660	6540	54	1990	500	4910	10	1	10762890	714	9.72	0.53	12	0.11	682.00	12433.00	9000	20220927	-26.33	6560	20230912	1.07	8420	-21.26	20230210	6560	1.07	20230912	9000	-26.33	20220927	6560	1.07	20230912	1.05	N	039830	500	53 억		105604	N	N	0	N	00	N
27	20230922	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-40	5	-0.60	69784560	10529	60.00	6590	6710	6590	8630	4650	6640	6627.84	0.98	0	-430	6746	6692	6626	6572	6506	6660	6540	54	1990	500	4910	10	1	10762890	710	9.68	0.53	12	0.10	682.00	12433.00	9000	20220927	-26.67	6560	20230912	0.61	8420	-21.62	20230210	6560	0.61	20230912	9000	-26.67	20220927	6560	0.61	20230912	1.05	N	039830	500	53 억		105604	N	N	0	N	00	N
28	20230922	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-10	5	-0.15	57046270	8600	49.01	6590	6710	6590	8630	4650	6640	6633.29	0.98	0	-51	6746	6692	6626	6572	6506	6660	6540	54	1990	500	4910	10	1	10762890	714	9.72	0.53	12	0.08	682.00	12433.00	9000	20220927	-26.33	6560	20230912	1.07	8420	-21.26	20230210	6560	1.07	20230912	9000	-26.33	20220927	6560	1.07	20230912	1.05	N	039830	500	53 억		105604	N	N	0	N	00	N
29	20230922	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-20	5	-0.30	38307930	5768	32.87	6590	6710	6590	8630	4650	6640	6641.46	0.98	0	-11	6746	6692	6626	6572	6506	6660	6540	54	1990	500	4910	10	1	10762890	713	9.71	0.53	12	0.05	682.00	12433.00	9000	20220927	-26.44	6560	20230912	0.91	8420	-21.38	20230210	6560	0.91	20230912	9000	-26.44	20220927	6560	0.91	20230912	1.05	N	039830	500	53 억		105604	N	N	0	N	00	N
30	20230922	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-20	5	-0.30	31250900	4703	26.80	6590	6710	6590	8630	4650	6640	6644.89	0.98	0	-11	6746	6692	6626	6572	6506	6660	6540	54	1990	500	4910	10	1	10762890	713	9.71	0.53	12	0.04	682.00	12433.00	9000	20220927	-26.44	6560	20230912	0.91	8420	-21.38	20230210	6560	0.91	20230912	9000	-26.44	20220927	6560	0.91	20230912	1.05	N	039830	500	53 억		105604	N	N	0	N	00	N
31	20230922	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-10	5	-0.15	27014770	4063	23.15	6590	6710	6590	8630	4650	6640	6648.97	0.98	0	-14	6746	6692	6626	6572	6506	6660	6540	54	1990	500	4910	10	1	10762890	714	9.72	0.53	12	0.04	682.00	12433.00	9000	20220927	-26.33	6560	20230912	1.07	8420	-21.26	20230210	6560	1.07	20230912	9000	-26.33	20220927	6560	1.07	20230912	1.05	N	039830	500	53 억		105604	N	N	0	N	00	N
32	20230922	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	10	2	0.15	19183070	2882	16.42	6590	6710	6590	8630	4650	6640	6656.17	0.98	0	-14	6746	6692	6626	6572	6506	6660	6540	54	1990	500	4910	10	1	10762890	716	9.75	0.53	12	0.03	682.00	12433.00	9000	20220927	-26.11	6560	20230912	1.37	8420	-21.02	20230210	6560	1.37	20230912	9000	-26.11	20220927	6560	1.37	20230912	1.05	N	039830	500	53 억		105604	N	N	0	N	00	N
33	20230922	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-50	5	-0.75	197700	30	0.17	6590	6590	6590	8630	4650	6640	6590.00	0.98	0	0	6746	6692	6626	6572	6506	6660	6540	54	1990	500	4910	10	1	10762890	709	9.66	0.53	12	0.00	682.00	12433.00	9000	20220927	-26.78	6560	20230912	0.46	8420	-21.73	20230210	6560	0.46	20230912	9000	-26.78	20220927	6560	0.46	20230912	1.05	N	039830	500	53 억		105604	N	N	0	N	00	N
34	20230921	160424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6640	-50	5	-0.75	116010810	17544	69.80	6680	6680	6560	8690	4690	6690	6612.56	0.99	0	-4101	6876	6782	6716	6622	6556	6750	6590	54	2000	500	4950	10	1	10762890	715	9.74	0.53	12	0.16	682.00	12433.00	9000	20220927	-26.22	6560	20230921	1.22	8420	-21.14	20230210	6560	1.22	20230921	9000	-26.22	20220927	6560	1.22	20230921	1.07	N	039830	500	53 억		106205	N	N	0	N	00	N
35	20230921	150418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6650	-40	5	-0.60	106626360	16131	64.17	6680	6680	6560	8690	4690	6690	6610.03	0.99	0	-4110	6876	6782	6716	6622	6556	6750	6590	54	2000	500	4950	10	1	10762890	716	9.75	0.53	12	0.15	682.00	12433.00	9000	20220927	-26.11	6560	20230921	1.37	8420	-21.02	20230210	6560	1.37	20230921	9000	-26.11	20220927	6560	1.37	20230921	1.07	N	039830	500	53 억		106205	N	N	0	N	00	N
36	20230921	140421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6600	-90	5	-1.35	90479200	13697	54.49	6680	6680	6560	8690	4690	6690	6605.77	0.99	0	-3513	6876	6782	6716	6622	6556	6750	6590	54	2000	500	4950	10	1	10762890	710	9.68	0.53	12	0.13	682.00	12433.00	9000	20220927	-26.67	6560	20230921	0.61	8420	-21.62	20230210	6560	0.61	20230921	9000	-26.67	20220927	6560	0.61	20230921	1.07	N	039830	500	53 억		106205	N	N	0	N	00	N
37	20230921	130417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6580	-110	5	-1.64	73775970	11167	44.43	6680	6680	6560	8690	4690	6690	6606.61	0.99	0	-2906	6876	6782	6716	6622	6556	6750	6590	54	2000	500	4950	10	1	10762890	708	9.65	0.53	12	0.10	682.00	12433.00	9000	20220927	-26.89	6560	20230921	0.30	8420	-21.85	20230210	6560	0.30	20230921	9000	-26.89	20220927	6560	0.30	20230921	1.07	N	039830	500	53 억		106205	N	N	0	N	00	N
38	20230921	120415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6600	-90	5	-1.35	54485520	8236	32.77	6680	6680	6560	8690	4690	6690	6615.53	0.99	0	-2069	6876	6782	6716	6622	6556	6750	6590	54	2000	500	4950	10	1	10762890	710	9.68	0.53	12	0.08	682.00	12433.00	9000	20220927	-26.67	6560	20230921	0.61	8420	-21.62	20230210	6560	0.61	20230921	9000	-26.67	20220927	6560	0.61	20230921	1.07	N	039830	500	53 억		106205	N	N	0	N	00	N
39	20230921	110424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6620	-70	5	-1.05	49802270	7528	29.95	6680	6680	6560	8690	4690	6690	6615.60	0.99	0	-1469	6876	6782	6716	6622	6556	6750	6590	54	2000	500	4950	10	1	10762890	713	9.71	0.53	12	0.07	682.00	12433.00	9000	20220927	-26.44	6560	20230921	0.91	8420	-21.38	20230210	6560	0.91	20230921	9000	-26.44	20220927	6560	0.91	20230921	1.07	N	039830	500	53 억		106205	N	N	0	N	00	N
40	20230921	100417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6600	-90	5	-1.35	43373410	6557	26.09	6680	6680	6560	8690	4690	6690	6614.83	0.99	0	-807	6876	6782	6716	6622	6556	6750	6590	54	2000	500	4950	10	1	10762890	710	9.68	0.53	12	0.06	682.00	12433.00	9000	20220927	-26.67	6560	20230921	0.61	8420	-21.62	20230210	6560	0.61	20230921	9000	-26.67	20220927	6560	0.61	20230921	1.07	N	039830	500	53 억		106205	N	N	0	N	00	N
41	20230921	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-10	5	-0.15	634600	95	0.38	6680	6680	6680	8690	4690	6690	6680.00	0.99	0	0	6876	6782	6716	6622	6556	6750	6590	54	2000	500	4950	10	1	10762890	719	9.79	0.54	12	0.00	682.00	12433.00	9000	20220927	-25.78	6560	20230912	1.83	8420	-20.67	20230210	6560	1.83	20230912	9000	-25.78	20220927	6560	1.83	20230912	1.07	N	039830	500	53 억		106205	N	N	0	N	00	N
42	20230920	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-120	5	-1.76	168529140	25133	106.10	6800	6810	6650	8850	4770	6810	6705.49	0.99	0	-11176	7036	6922	6816	6702	6596	6870	6650	54	2040	500	5030	10	1	10762890	720	9.81	0.54	12	0.23	682.00	12433.00	9000	20220927	-25.67	6560	20230912	1.98	8420	-20.55	20230210	6560	1.98	20230912	9000	-25.67	20220927	6560	1.98	20230912	1.06	N	039830	500	53 억		106394	N	N	0	N	00	N
43	20230920	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-110	5	-1.62	166523560	24833	104.83	6800	6810	6650	8850	4770	6810	6705.74	0.99	0	-11122	7036	6922	6816	6702	6596	6870	6650	54	2040	500	5030	10	1	10762890	721	9.82	0.54	12	0.23	682.00	12433.00	9000	20220927	-25.56	6560	20230912	2.13	8420	-20.43	20230210	6560	2.13	20230912	9000	-25.56	20220927	6560	2.13	20230912	1.06	N	039830	500	53 억		106394	N	N	0	N	00	N
44	20230920	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-140	5	-2.06	146576760	21838	92.19	6800	6810	6660	8850	4770	6810	6712.00	0.99	0	-8759	7036	6922	6816	6702	6596	6870	6650	54	2040	500	5030	10	1	10762890	718	9.78	0.54	12	0.20	682.00	12433.00	9000	20220927	-25.89	6560	20230912	1.68	8420	-20.78	20230210	6560	1.68	20230912	9000	-25.89	20220927	6560	1.68	20230912	1.06	N	039830	500	53 억		106394	N	N	0	N	00	N
45	20230920	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-110	5	-1.62	127566850	18992	80.18	6800	6810	6700	8850	4770	6810	6716.87	0.99	0	-6399	7036	6922	6816	6702	6596	6870	6650	54	2040	500	5030	10	1	10762890	721	9.82	0.54	12	0.18	682.00	12433.00	9000	20220927	-25.56	6560	20230912	2.13	8420	-20.43	20230210	6560	2.13	20230912	9000	-25.56	20220927	6560	2.13	20230912	1.06	N	039830	500	53 억		106394	N	N	0	N	00	N
46	20230920	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-100	5	-1.47	82746670	12310	51.97	6800	6810	6700	8850	4770	6810	6721.91	0.99	0	-4080	7036	6922	6816	6702	6596	6870	6650	54	2040	500	5030	10	1	10762890	722	9.84	0.54	12	0.11	682.00	12433.00	9000	20220927	-25.44	6560	20230912	2.29	8420	-20.31	20230210	6560	2.29	20230912	9000	-25.44	20220927	6560	2.29	20230912	1.06	N	039830	500	53 억		106394	N	N	0	N	00	N
47	20230920	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-100	5	-1.47	57910390	8611	36.35	6800	6810	6700	8850	4770	6810	6725.16	0.99	0	-1862	7036	6922	6816	6702	6596	6870	6650	54	2040	500	5030	10	1	10762890	722	9.84	0.54	12	0.08	682.00	12433.00	9000	20220927	-25.44	6560	20230912	2.29	8420	-20.31	20230210	6560	2.29	20230912	9000	-25.44	20220927	6560	2.29	20230912	1.06	N	039830	500	53 억		106394	N	N	0	N	00	N
48	20230920	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-70	5	-1.03	22114270	3288	13.88	6800	6810	6700	8850	4770	6810	6725.75	0.99	0	-584	7036	6922	6816	6702	6596	6870	6650	54	2040	500	5030	10	1	10762890	725	9.88	0.54	12	0.03	682.00	12433.00	9000	20220927	-25.11	6560	20230912	2.74	8420	-19.95	20230210	6560	2.74	20230912	9000	-25.11	20220927	6560	2.74	20230912	1.06	N	039830	500	53 억		106394	N	N	0	N	00	N
49	20230920	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-10	5	-0.15	476000	70	0.30	6800	6800	6800	8850	4770	6810	6800.00	0.99	0	-11	7036	6922	6816	6702	6596	6870	6650	54	2040	500	5030	10	1	10762890	732	9.97	0.55	12	0.00	682.00	12433.00	9000	20220927	-24.44	6560	20230912	3.66	8420	-19.24	20230210	6560	3.66	20230912	9000	-24.44	20220927	6560	3.66	20230912	1.06	N	039830	500	53 억		106394	N	N	0	N	00	N
50	20230919	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-100	5	-1.45	161427020	23603	177.35	6890	6930	6710	8980	4840	6910	6839.26	0.99	0	-475	7016	6962	6906	6852	6796	6935	6825	54	2070	500	5110	10	1	10762890	733	9.99	0.55	12	0.22	682.00	12433.00	9000	20220927	-24.33	6560	20230912	3.81	8420	-19.12	20230210	6560	3.81	20230912	9000	-24.33	20220927	6560	3.81	20230912	1.05	N	039830	500	53 억		106369	N	N	0	N	00	N
51	20230919	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	-140	5	-2.03	158310200	23143	173.89	6890	6930	6710	8980	4840	6910	6840.52	0.99	0	-434	7016	6962	6906	6852	6796	6935	6825	54	2070	500	5110	10	1	10762890	729	9.93	0.54	12	0.22	682.00	12433.00	9000	20220927	-24.78	6560	20230912	3.20	8420	-19.60	20230210	6560	3.20	20230912	9000	-24.78	20220927	6560	3.20	20230912	1.05	N	039830	500	53 억		106369	N	N	0	N	00	N
52	20230919	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-150	5	-2.17	134681710	19638	147.55	6890	6930	6750	8980	4840	6910	6858.22	0.99	0	-396	7016	6962	6906	6852	6796	6935	6825	54	2070	500	5110	10	1	10762890	728	9.91	0.54	12	0.18	682.00	12433.00	9000	20220927	-24.89	6560	20230912	3.05	8420	-19.71	20230210	6560	3.05	20230912	9000	-24.89	20220927	6560	3.05	20230912	1.05	N	039830	500	53 억		106369	N	N	0	N	00	N
53	20230919	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-110	5	-1.59	114766110	16697	125.46	6890	6930	6800	8980	4840	6910	6873.46	0.99	0	-186	7016	6962	6906	6852	6796	6935	6825	54	2070	500	5110	10	1	10762890	732	9.97	0.55	12	0.16	682.00	12433.00	9000	20220927	-24.44	6560	20230912	3.66	8420	-19.24	20230210	6560	3.66	20230912	9000	-24.44	20220927	6560	3.66	20230912	1.05	N	039830	500	53 억		106369	N	N	0	N	00	N
54	20230919	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-110	5	-1.59	96400990	13998	105.18	6890	6930	6800	8980	4840	6910	6886.77	0.99	0	-194	7016	6962	6906	6852	6796	6935	6825	54	2070	500	5110	10	1	10762890	732	9.97	0.55	12	0.13	682.00	12433.00	9000	20220927	-24.44	6560	20230912	3.66	8420	-19.24	20230210	6560	3.66	20230912	9000	-24.44	20220927	6560	3.66	20230912	1.05	N	039830	500	53 억		106369	N	N	0	N	00	N
55	20230919	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-60	5	-0.87	80373570	11655	87.57	6890	6930	6840	8980	4840	6910	6896.06	0.99	0	-194	7016	6962	6906	6852	6796	6935	6825	54	2070	500	5110	10	1	10762890	737	10.04	0.55	12	0.11	682.00	12433.00	9000	20220927	-23.89	6560	20230912	4.42	8420	-18.65	20230210	6560	4.42	20230912	9000	-23.89	20220927	6560	4.42	20230912	1.05	N	039830	500	53 억		106369	N	N	0	N	00	N
56	20230919	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	0	3	0.00	46221810	6694	50.30	6890	6930	6850	8980	4840	6910	6904.96	0.99	0	258	7016	6962	6906	6852	6796	6935	6825	54	2070	500	5110	10	1	10762890	744	10.13	0.56	12	0.06	682.00	12433.00	9000	20220927	-23.22	6560	20230912	5.34	8420	-17.93	20230210	6560	5.34	20230912	9000	-23.22	20220927	6560	5.34	20230912	1.05	N	039830	500	53 억		106369	N	N	0	N	00	N
57	20230919	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-30	5	-0.43	647560	94	0.71	6890	6890	6880	8980	4840	6910	6888.94	0.99	0	-10	7016	6962	6906	6852	6796	6935	6825	54	2070	500	5110	10	1	10762890	740	10.09	0.55	12	0.00	682.00	12433.00	9000	20220927	-23.56	6560	20230912	4.88	8420	-18.29	20230210	6560	4.88	20230912	9000	-23.56	20220927	6560	4.88	20230912	1.05	N	039830	500	53 억		106369	N	N	0	N	00	N
58	20230918	160414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6910	-50	5	-0.72	91420900	13288	43.09	6960	6960	6850	9040	4880	6960	6879.69	0.97	0	1503	7120	7040	6950	6870	6780	6995	6825	54	2080	500	5150	10	1	10762890	744	10.13	0.56	12	0.12	682.00	12433.00	9000	20220927	-23.22	6560	20230912	5.34	8420	-17.93	20230210	6560	5.34	20230912	9000	-23.22	20220927	6560	5.34	20230912	1.03	N	039830	500	53 억		104417	N	N	0	N	00	N
59	20230918	150410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6910	-50	5	-0.72	81921950	11912	38.63	6960	6960	6850	9040	4880	6960	6877.26	0.97	0	1503	7120	7040	6950	6870	6780	6995	6825	54	2080	500	5150	10	1	10762890	744	10.13	0.56	12	0.11	682.00	12433.00	9000	20220927	-23.22	6560	20230912	5.34	8420	-17.93	20230210	6560	5.34	20230912	9000	-23.22	20220927	6560	5.34	20230912	1.03	N	039830	500	53 억		104417	N	N	0	N	00	N
60	20230918	140421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6910	-50	5	-0.72	77785050	11313	36.69	6960	6960	6850	9040	4880	6960	6875.72	0.97	0	1575	7120	7040	6950	6870	6780	6995	6825	54	2080	500	5150	10	1	10762890	744	10.13	0.56	12	0.11	682.00	12433.00	9000	20220927	-23.22	6560	20230912	5.34	8420	-17.93	20230210	6560	5.34	20230912	9000	-23.22	20220927	6560	5.34	20230912	1.03	N	039830	500	53 억		104417	N	N	0	N	00	N
61	20230918	130411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6890	-70	5	-1.01	68247830	9931	32.20	6960	6960	6850	9040	4880	6960	6872.20	0.97	0	1646	7120	7040	6950	6870	6780	6995	6825	54	2080	500	5150	10	1	10762890	742	10.10	0.55	12	0.09	682.00	12433.00	9000	20220927	-23.44	6560	20230912	5.03	8420	-18.17	20230210	6560	5.03	20230912	9000	-23.44	20220927	6560	5.03	20230912	1.03	N	039830	500	53 억		104417	N	N	0	N	00	N
62	20230918	120412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6890	-70	5	-1.01	62485870	9096	29.50	6960	6960	6850	9040	4880	6960	6869.60	0.97	0	1723	7120	7040	6950	6870	6780	6995	6825	54	2080	500	5150	10	1	10762890	742	10.10	0.55	12	0.08	682.00	12433.00	9000	20220927	-23.44	6560	20230912	5.03	8420	-18.17	20230210	6560	5.03	20230912	9000	-23.44	20220927	6560	5.03	20230912	1.03	N	039830	500	53 억		104417	N	N	0	N	00	N
63	20230918	110414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6870	-90	5	-1.29	53167160	7739	25.10	6960	6960	6850	9040	4880	6960	6870.03	0.97	0	1477	7120	7040	6950	6870	6780	6995	6825	54	2080	500	5150	10	1	10762890	739	10.07	0.55	12	0.07	682.00	12433.00	9000	20220927	-23.67	6560	20230912	4.73	8420	-18.41	20230210	6560	4.73	20230912	9000	-23.67	20220927	6560	4.73	20230912	1.03	N	039830	500	53 억		104417	N	N	0	N	00	N
64	20230918	100409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6860	-100	5	-1.44	45527030	6626	21.49	6960	6960	6850	9040	4880	6960	6870.97	0.97	0	1553	7120	7040	6950	6870	6780	6995	6825	54	2080	500	5150	10	1	10762890	738	10.06	0.55	12	0.06	682.00	12433.00	9000	20220927	-23.78	6560	20230912	4.57	8420	-18.53	20230210	6560	4.57	20230912	9000	-23.78	20220927	6560	4.57	20230912	1.03	N	039830	500	53 억		104417	N	N	0	N	00	N
65	20230918	090405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6930	-30	5	-0.43	3792740	550	1.78	6960	6960	6850	9040	4880	6960	6895.89	0.97	0	-10	7120	7040	6950	6870	6780	6995	6825	54	2080	500	5150	10	1	10762890	746	10.16	0.56	12	0.01	682.00	12433.00	9000	20220927	-23.00	6560	20230912	5.64	8420	-17.70	20230210	6560	5.64	20230912	9000	-23.00	20220927	6560	5.64	20230912	1.03	N	039830	500	53 억		104417	N	N	0	N	00	N
66	20230915	160410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6960	0	3	0.00	213858010	30799	97.89	6970	7030	6860	9040	4880	6960	6943.67	0.97	0	65	7093	7026	6933	6866	6773	7060	6900	54	2080	500	5150	10	1	10762890	749	10.21	0.56	12	0.29	682.00	12433.00	9000	20220927	-22.67	6560	20230912	6.10	8420	-17.34	20230210	6560	6.10	20230912	9000	-22.67	20220927	6560	6.10	20230912	1.04	N	039830	500	53 억		104325	N	N	0	N	00	N
67	20230915	150411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6900	-60	5	-0.86	210028830	30247	96.14	6970	7030	6860	9040	4880	6960	6943.79	0.97	0	57	7093	7026	6933	6866	6773	7060	6900	54	2080	500	5150	10	1	10762890	743	10.12	0.55	12	0.28	682.00	12433.00	9000	20220927	-23.33	6560	20230912	5.18	8420	-18.05	20230210	6560	5.18	20230912	9000	-23.33	20220927	6560	5.18	20230912	1.04	N	039830	500	53 억		104325	N	N	0	N	00	N
68	20230915	140409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6910	-50	5	-0.72	190777480	27462	87.28	6970	7030	6860	9040	4880	6960	6946.96	0.97	0	138	7093	7026	6933	6866	6773	7060	6900	54	2080	500	5150	10	1	10762890	744	10.13	0.56	12	0.26	682.00	12433.00	9000	20220927	-23.22	6560	20230912	5.34	8420	-17.93	20230210	6560	5.34	20230912	9000	-23.22	20220927	6560	5.34	20230912	1.04	N	039830	500	53 억		104325	N	N	0	N	00	N
69	20230915	130407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6890	-70	5	-1.01	175943790	25308	80.44	6970	7030	6860	9040	4880	6960	6952.10	0.97	0	39	7093	7026	6933	6866	6773	7060	6900	54	2080	500	5150	10	1	10762890	742	10.10	0.55	12	0.24	682.00	12433.00	9000	20220927	-23.44	6560	20230912	5.03	8420	-18.17	20230210	6560	5.03	20230912	9000	-23.44	20220927	6560	5.03	20230912	1.04	N	039830	500	53 억		104325	N	N	0	N	00	N
70	20230915	120412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6890	-70	5	-1.01	162266940	23325	74.13	6970	7030	6860	9040	4880	6960	6956.78	0.97	0	51	7093	7026	6933	6866	6773	7060	6900	54	2080	500	5150	10	1	10762890	742	10.10	0.55	12	0.22	682.00	12433.00	9000	20220927	-23.44	6560	20230912	5.03	8420	-18.17	20230210	6560	5.03	20230912	9000	-23.44	20220927	6560	5.03	20230912	1.04	N	039830	500	53 억		104325	N	N	0	N	00	N
71	20230915	110412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6880	-80	5	-1.15	143500830	20599	65.47	6970	7030	6870	9040	4880	6960	6966.40	0.97	0	-75	7093	7026	6933	6866	6773	7060	6900	54	2080	500	5150	10	1	10762890	740	10.09	0.55	12	0.19	682.00	12433.00	9000	20220927	-23.56	6560	20230912	4.88	8420	-18.29	20230210	6560	4.88	20230912	9000	-23.56	20220927	6560	4.88	20230912	1.04	N	039830	500	53 억		104325	N	N	0	N	00	N
72	20230915	100413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6980	20	2	0.29	80421900	11483	36.50	6970	7030	6970	9040	4880	6960	7003.56	0.97	0	-344	7093	7026	6933	6866	6773	7060	6900	54	2080	500	5150	10	1	10762890	751	10.23	0.56	12	0.11	682.00	12433.00	9000	20220927	-22.44	6560	20230912	6.40	8420	-17.10	20230210	6560	6.40	20230912	9000	-22.44	20220927	6560	6.40	20230912	1.04	N	039830	500	53 억		104325	N	N	0	N	00	N
73	20230915	090406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	30	2	0.43	2470100	354	1.13	6970	6990	6970	9040	4880	6960	6977.68	0.97	0	-42	7093	7026	6933	6866	6773	7060	6900	54	2080	500	5150	10	1	10762890	752	10.25	0.56	12	0.00	682.00	12433.00	9000	20220927	-22.33	6560	20230912	6.55	8420	-16.98	20230210	6560	6.55	20230912	9000	-22.33	20220927	6560	6.55	20230912	1.04	N	039830	500	53 억		104325	N	N	0	N	00	N
74	20230914	160411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6960	150	2	2.20	217798700	31438	88.47	6840	7000	6840	8850	4770	6810	6927.88	0.97	0	-712	6923	6866	6763	6706	6603	6895	6735	54	2040	500	5030	10	1	10762890	749	10.21	0.56	12	0.29	682.00	12433.00	9000	20220927	-22.67	6560	20230912	6.10	8420	-17.34	20230210	6560	6.10	20230912	9000	-22.67	20220927	6560	6.10	20230912	1.04	N	039830	500	53 억		104564	N	N	0	N	00	N
75	20230914	150403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6960	150	2	2.20	211214540	30492	85.81	6840	7000	6840	8850	4770	6810	6926.88	0.97	0	-679	6923	6866	6763	6706	6603	6895	6735	54	2040	500	5030	10	1	10762890	749	10.21	0.56	12	0.28	682.00	12433.00	9000	20220927	-22.67	6560	20230912	6.10	8420	-17.34	20230210	6560	6.10	20230912	9000	-22.67	20220927	6560	6.10	20230912	1.04	N	039830	500	53 억		104564	N	N	0	N	00	N
76	20230914	140402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6970	160	2	2.35	176310780	25486	71.72	6840	7000	6840	8850	4770	6810	6917.95	0.97	0	-399	6923	6866	6763	6706	6603	6895	6735	54	2040	500	5030	10	1	10762890	750	10.22	0.56	12	0.24	682.00	12433.00	9000	20220927	-22.56	6560	20230912	6.25	8420	-17.22	20230210	6560	6.25	20230912	9000	-22.56	20220927	6560	6.25	20230912	1.04	N	039830	500	53 억		104564	N	N	0	N	00	N
77	20230914	130400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6870	60	2	0.88	144942660	20963	58.99	6840	7000	6840	8850	4770	6810	6914.21	0.97	0	-236	6923	6866	6763	6706	6603	6895	6735	54	2040	500	5030	10	1	10762890	739	10.07	0.55	12	0.19	682.00	12433.00	9000	20220927	-23.67	6560	20230912	4.73	8420	-18.41	20230210	6560	4.73	20230912	9000	-23.67	20220927	6560	4.73	20230912	1.04	N	039830	500	53 억		104564	N	N	0	N	00	N
78	20230914	120411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6870	60	2	0.88	134527940	19448	54.73	6840	7000	6840	8850	4770	6810	6917.31	0.97	0	-247	6923	6866	6763	6706	6603	6895	6735	54	2040	500	5030	10	1	10762890	739	10.07	0.55	12	0.18	682.00	12433.00	9000	20220927	-23.67	6560	20230912	4.73	8420	-18.41	20230210	6560	4.73	20230912	9000	-23.67	20220927	6560	4.73	20230912	1.04	N	039830	500	53 억		104564	N	N	0	N	00	N
79	20230914	110404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6890	80	2	1.17	116445270	16822	47.34	6840	7000	6840	8850	4770	6810	6922.20	0.97	0	-247	6923	6866	6763	6706	6603	6895	6735	54	2040	500	5030	10	1	10762890	742	10.10	0.55	12	0.16	682.00	12433.00	9000	20220927	-23.44	6560	20230912	5.03	8420	-18.17	20230210	6560	5.03	20230912	9000	-23.44	20220927	6560	5.03	20230912	1.04	N	039830	500	53 억		104564	N	N	0	N	00	N
80	20230914	100359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6930	120	2	1.76	91568830	13225	37.22	6840	7000	6840	8850	4770	6810	6923.92	0.97	0	-75	6923	6866	6763	6706	6603	6895	6735	54	2040	500	5030	10	1	10762890	746	10.16	0.56	12	0.12	682.00	12433.00	9000	20220927	-23.00	6560	20230912	5.64	8420	-17.70	20230210	6560	5.64	20230912	9000	-23.00	20220927	6560	5.64	20230912	1.04	N	039830	500	53 억		104564	N	N	0	N	00	N
81	20230914	090407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6880	70	2	1.03	25818640	3740	10.52	6840	7000	6840	8850	4770	6810	6903.38	0.97	0	64	6923	6866	6763	6706	6603	6895	6735	54	2040	500	5030	10	1	10762890	740	10.09	0.55	12	0.03	682.00	12433.00	9000	20220927	-23.56	6560	20230912	4.88	8420	-18.29	20230210	6560	4.88	20230912	9000	-23.56	20220927	6560	4.88	20230912	1.04	N	039830	500	53 억		104564	N	N	0	N	00	N
82	20230913	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	210	2	3.18	237631330	35194	94.48	6660	6820	6660	8580	4620	6600	6751.74	0.96	0	-4256	6840	6720	6640	6520	6440	6680	6480	54	1980	500	4880	10	1	10762890	733	9.99	0.55	12	0.33	682.00	12433.00	9000	20220927	-24.33	6560	20230912	3.81	8420	-19.12	20230210	6560	3.81	20230912	9000	-24.33	20220927	6560	3.81	20230912	1.04	N	039830	500	53 억		103788	N	N	0	N	00	N
83	20230913	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	160	2	2.42	222150690	32917	88.37	6660	6820	6660	8580	4620	6600	6748.81	0.96	0	-4176	6840	6720	6640	6520	6440	6680	6480	54	1980	500	4880	10	1	10762890	728	9.91	0.54	12	0.31	682.00	12433.00	9000	20220927	-24.89	6560	20230912	3.05	8420	-19.71	20230210	6560	3.05	20230912	9000	-24.89	20220927	6560	3.05	20230912	1.04	N	039830	500	53 억		103788	N	N	0	N	00	N
84	20230913	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	140	2	2.12	203766550	30195	81.06	6660	6820	6660	8580	4620	6600	6748.35	0.96	0	-3995	6840	6720	6640	6520	6440	6680	6480	54	1980	500	4880	10	1	10762890	725	9.88	0.54	12	0.28	682.00	12433.00	9000	20220927	-25.11	6560	20230912	2.74	8420	-19.95	20230210	6560	2.74	20230912	9000	-25.11	20220927	6560	2.74	20230912	1.04	N	039830	500	53 억		103788	N	N	0	N	00	N
85	20230913	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	150	2	2.27	182765290	27078	72.69	6660	6820	6660	8580	4620	6600	6749.59	0.96	0	-3412	6840	6720	6640	6520	6440	6680	6480	54	1980	500	4880	10	1	10762890	726	9.90	0.54	12	0.25	682.00	12433.00	9000	20220927	-25.00	6560	20230912	2.90	8420	-19.83	20230210	6560	2.90	20230912	9000	-25.00	20220927	6560	2.90	20230912	1.04	N	039830	500	53 억		103788	N	N	0	N	00	N
86	20230913	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	170	2	2.58	159719320	23674	63.55	6660	6820	6660	8580	4620	6600	6746.61	0.96	0	-2754	6840	6720	6640	6520	6440	6680	6480	54	1980	500	4880	10	1	10762890	729	9.93	0.54	12	0.22	682.00	12433.00	9000	20220927	-24.78	6560	20230912	3.20	8420	-19.60	20230210	6560	3.20	20230912	9000	-24.78	20220927	6560	3.20	20230912	1.04	N	039830	500	53 억		103788	N	N	0	N	00	N
87	20230913	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	130	2	1.97	125086730	18568	49.85	6660	6810	6660	8580	4620	6600	6736.68	0.96	0	-1981	6840	6720	6640	6520	6440	6680	6480	54	1980	500	4880	10	1	10762890	724	9.87	0.54	12	0.17	682.00	12433.00	9000	20220927	-25.22	6560	20230912	2.59	8420	-20.07	20230210	6560	2.59	20230912	9000	-25.22	20220927	6560	2.59	20230912	1.04	N	039830	500	53 억		103788	N	N	0	N	00	N
88	20230913	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	170	2	2.58	84853150	12591	33.80	6660	6810	6660	8580	4620	6600	6739.19	0.96	0	-947	6840	6720	6640	6520	6440	6680	6480	54	1980	500	4880	10	1	10762890	729	9.93	0.54	12	0.12	682.00	12433.00	9000	20220927	-24.78	6560	20230912	3.20	8420	-19.60	20230210	6560	3.20	20230912	9000	-24.78	20220927	6560	3.20	20230912	1.04	N	039830	500	53 억		103788	N	N	0	N	00	N
89	20230913	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	130	2	1.97	18483010	2767	7.43	6660	6730	6660	8580	4620	6600	6679.80	0.96	0	78	6840	6720	6640	6520	6440	6680	6480	54	1980	500	4880	10	1	10762890	724	9.87	0.54	12	0.03	682.00	12433.00	9000	20220927	-25.22	6560	20230912	2.59	8420	-20.07	20230210	6560	2.59	20230912	9000	-25.22	20220927	6560	2.59	20230912	1.04	N	039830	500	53 억		103788	N	N	0	N	00	N
90	20230912	160355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6600	-50	5	-0.75	239656440	36277	115.19	6750	6760	6560	8640	4660	6650	6606.30	0.99	0	-4574	6730	6690	6650	6610	6570	6670	6590	54	1990	500	4920	10	1	10762890	710	9.68	0.53	12	0.34	682.00	12433.00	9000	20220927	-26.67	6560	20230912	0.61	8420	-21.62	20230210	6560	0.61	20230912	9000	-26.67	20220927	6560	0.61	20230912	1.07	N	039830	500	53 억		106048	N	N	0	N	00	N
91	20230912	150402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6580	-70	5	-1.05	229432460	34726	110.26	6750	6760	6560	8640	4660	6650	6606.94	0.99	0	-4506	6730	6690	6650	6610	6570	6670	6590	54	1990	500	4920	10	1	10762890	708	9.65	0.53	12	0.32	682.00	12433.00	9000	20220927	-26.89	6560	20230912	0.30	8420	-21.85	20230210	6560	0.30	20230912	9000	-26.89	20220927	6560	0.30	20230912	1.07	N	039830	500	53 억		106048	N	N	0	N	00	N
92	20230912	140402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6590	-60	5	-0.90	183000860	27669	87.85	6750	6760	6580	8640	4660	6650	6613.93	0.99	0	-4041	6730	6690	6650	6610	6570	6670	6590	54	1990	500	4920	10	1	10762890	709	9.66	0.53	12	0.26	682.00	12433.00	9000	20220927	-26.78	6580	20230912	0.15	8420	-21.73	20230210	6580	0.15	20230912	9000	-26.78	20220927	6580	0.15	20230912	1.07	N	039830	500	53 억		106048	N	N	0	N	00	N
93	20230912	130359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6610	-40	5	-0.60	167543330	25326	80.42	6750	6760	6580	8640	4660	6650	6615.47	0.99	0	-3482	6730	6690	6650	6610	6570	6670	6590	54	1990	500	4920	10	1	10762890	711	9.69	0.53	12	0.24	682.00	12433.00	9000	20220927	-26.56	6580	20230912	0.46	8420	-21.50	20230210	6580	0.46	20230912	9000	-26.56	20220927	6580	0.46	20230912	1.07	N	039830	500	53 억		106048	N	N	0	N	00	N
94	20230912	120353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6600	-50	5	-0.75	137593560	20782	65.99	6750	6760	6580	8640	4660	6650	6620.80	0.99	0	-2853	6730	6690	6650	6610	6570	6670	6590	54	1990	500	4920	10	1	10762890	710	9.68	0.53	12	0.19	682.00	12433.00	9000	20220927	-26.67	6580	20230912	0.30	8420	-21.62	20230210	6580	0.30	20230912	9000	-26.67	20220927	6580	0.30	20230912	1.07	N	039830	500	53 억		106048	N	N	0	N	00	N
95	20230912	110358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6590	-60	5	-0.90	108546890	16377	52.00	6750	6760	6590	8640	4660	6650	6628.01	0.99	0	-1218	6730	6690	6650	6610	6570	6670	6590	54	1990	500	4920	10	1	10762890	709	9.66	0.53	12	0.15	682.00	12433.00	9000	20220927	-26.78	6590	20230912	0.00	8420	-21.73	20230210	6590	0.00	20230912	9000	-26.78	20220927	6590	0.00	20230912	1.07	N	039830	500	53 억		106048	N	N	0	N	00	N
96	20230912	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-20	5	-0.30	41158840	6183	19.63	6750	6760	6630	8640	4660	6650	6656.78	0.99	0	-550	6730	6690	6650	6610	6570	6670	6590	54	1990	500	4920	10	1	10762890	714	9.72	0.53	12	0.06	682.00	12433.00	9000	20220927	-26.33	6610	20230911	0.30	8420	-21.26	20230210	6610	0.30	20230911	9000	-26.33	20220927	6610	0.30	20230911	1.07	N	039830	500	53 억		106048	N	N	0	N	00	N
97	20230912	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	30	2	0.45	1511020	224	0.71	6750	6750	6680	8640	4660	6650	6745.62	0.99	0	4	6730	6690	6650	6610	6570	6670	6590	54	1990	500	4920	10	1	10762890	719	9.79	0.54	12	0.00	682.00	12433.00	9000	20220927	-25.78	6610	20230911	1.06	8420	-20.67	20230210	6610	1.06	20230911	9000	-25.78	20220927	6610	1.06	20230911	1.07	N	039830	500	53 억		106048	N	N	0	N	00	N
98	20230911	160354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6650	0	3	0.00	209310860	31494	103.15	6680	6690	6610	8640	4660	6650	6646.05	0.99	0	-5875	6776	6712	6676	6612	6576	6695	6595	54	1990	500	4920	10	1	10762890	716	9.75	0.53	12	0.29	682.00	12433.00	9000	20220927	-26.11	6610	20230911	0.61	8420	-21.02	20230210	6610	0.61	20230911	9000	-26.11	20220927	6610	0.61	20230911	1.09	N	039830	500	53 억		106062	N	N	0	N	00	N
99	20230911	150400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6610	-40	5	-0.60	203280440	30584	100.17	6680	6690	6610	8640	4660	6650	6646.62	0.99	0	-5810	6776	6712	6676	6612	6576	6695	6595	54	1990	500	4920	10	1	10762890	711	9.69	0.53	12	0.28	682.00	12433.00	9000	20220927	-26.56	6610	20230911	0.00	8420	-21.50	20230210	6610	0.00	20230911	9000	-26.56	20220927	6610	0.00	20230911	1.09	N	039830	500	53 억		106062	N	N	0	N	00	N
100	20230911	140406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6610	-40	5	-0.60	180672660	27167	88.98	6680	6690	6610	8640	4660	6650	6650.45	0.99	0	-4843	6776	6712	6676	6612	6576	6695	6595	54	1990	500	4920	10	1	10762890	711	9.69	0.53	12	0.25	682.00	12433.00	9000	20220927	-26.56	6610	20230911	0.00	8420	-21.50	20230210	6610	0.00	20230911	9000	-26.56	20220927	6610	0.00	20230911	1.09	N	039830	500	53 억		106062	N	N	0	N	00	N
101	20230911	130352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6620	-30	5	-0.45	160715040	24152	79.10	6680	6690	6610	8640	4660	6650	6654.32	0.99	0	-3683	6776	6712	6676	6612	6576	6695	6595	54	1990	500	4920	10	1	10762890	713	9.71	0.53	12	0.22	682.00	12433.00	9000	20220927	-26.44	6610	20230911	0.15	8420	-21.38	20230210	6610	0.15	20230911	9000	-26.44	20220927	6610	0.15	20230911	1.09	N	039830	500	53 억		106062	N	N	0	N	00	N
102	20230911	120355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6630	-20	5	-0.30	134053750	20127	65.92	6680	6690	6630	8640	4660	6650	6660.42	0.99	0	-2659	6776	6712	6676	6612	6576	6695	6595	54	1990	500	4920	10	1	10762890	714	9.72	0.53	12	0.19	682.00	12433.00	9000	20220927	-26.33	6630	20230911	0.00	8420	-21.26	20230210	6630	0.00	20230911	9000	-26.33	20220927	6630	0.00	20230911	1.09	N	039830	500	53 억		106062	N	N	0	N	00	N
103	20230911	110348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6670	20	2	0.30	111539200	16737	54.82	6680	6690	6640	8640	4660	6650	6664.27	0.99	0	-1619	6776	6712	6676	6612	6576	6695	6595	54	1990	500	4920	10	1	10762890	718	9.78	0.54	12	0.16	682.00	12433.00	9000	20220927	-25.89	6640	20230911	0.45	8420	-20.78	20230210	6640	0.45	20230911	9000	-25.89	20220927	6640	0.45	20230911	1.09	N	039830	500	53 억		106062	N	N	0	N	00	N
104	20230911	100351	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6660	10	2	0.15	72046360	10810	35.41	6680	6690	6640	8640	4660	6650	6664.86	0.99	0	-561	6776	6712	6676	6612	6576	6695	6595	54	1990	500	4920	10	1	10762890	717	9.77	0.54	12	0.10	682.00	12433.00	9000	20220927	-26.00	6640	20230911	0.30	8420	-20.90	20230210	6640	0.30	20230911	9000	-26.00	20220927	6640	0.30	20230911	1.09	N	039830	500	53 억		106062	N	N	0	N	00	N
105	20230911	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	10	2	0.15	2534060	380	1.24	6680	6680	6660	8640	4660	6650	6671.39	0.99	0	-23	6776	6712	6676	6612	6576	6695	6595	54	1990	500	4920	10	1	10762890	717	9.77	0.54	12	0.00	682.00	12433.00	9000	20220927	-26.00	6640	20230908	0.30	8420	-20.90	20230210	6640	0.30	20230908	9000	-26.00	20220927	6640	0.30	20230908	1.09	N	039830	500	53 억		106062	N	N	0	N	00	N
106	20230908	160355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6650	-90	5	-1.34	200433210	30010	67.25	6740	6740	6640	8760	4720	6740	6678.88	0.99	0	-4855	6973	6856	6773	6656	6573	6815	6615	54	2020	500	4980	10	1	10762890	716	9.75	0.53	12	0.28	682.00	12433.00	9000	20220927	-26.11	6640	20230908	0.15	8420	-21.02	20230210	6640	0.15	20230908	9000	-26.11	20220927	6640	0.15	20230908	1.11	N	039830	500	53 억		106170	N	N	0	N	00	N
107	20230908	150357	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6650	-90	5	-1.34	180073580	26951	60.40	6740	6740	6640	8760	4720	6740	6681.52	0.99	0	-4720	6973	6856	6773	6656	6573	6815	6615	54	2020	500	4980	10	1	10762890	716	9.75	0.53	12	0.25	682.00	12433.00	9000	20220927	-26.11	6640	20230908	0.15	8420	-21.02	20230210	6640	0.15	20230908	9000	-26.11	20220927	6640	0.15	20230908	1.11	N	039830	500	53 억		106170	N	N	0	N	00	N
108	20230908	140357	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6670	-70	5	-1.04	146265940	21871	49.01	6740	6740	6650	8760	4720	6740	6687.67	0.99	0	-3987	6973	6856	6773	6656	6573	6815	6615	54	2020	500	4980	10	1	10762890	718	9.78	0.54	12	0.20	682.00	12433.00	9000	20220927	-25.89	6650	20230908	0.30	8420	-20.78	20230210	6650	0.30	20230908	9000	-25.89	20220927	6650	0.30	20230908	1.11	N	039830	500	53 억		106170	N	N	0	N	00	N
109	20230908	130358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6680	-60	5	-0.89	100947290	15073	33.78	6740	6740	6670	8760	4720	6740	6697.23	0.99	0	-3033	6973	6856	6773	6656	6573	6815	6615	54	2020	500	4980	10	1	10762890	719	9.79	0.54	12	0.14	682.00	12433.00	9000	20220927	-25.78	6670	20230908	0.15	8420	-20.67	20230210	6670	0.15	20230908	9000	-25.78	20220927	6670	0.15	20230908	1.11	N	039830	500	53 억		106170	N	N	0	N	00	N
110	20230908	120404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6670	-70	5	-1.04	82641290	12332	27.64	6740	6740	6670	8760	4720	6740	6701.37	0.99	0	-2248	6973	6856	6773	6656	6573	6815	6615	54	2020	500	4980	10	1	10762890	718	9.78	0.54	12	0.11	682.00	12433.00	9000	20220927	-25.89	6670	20230908	0.00	8420	-20.78	20230210	6670	0.00	20230908	9000	-25.89	20220927	6670	0.00	20230908	1.11	N	039830	500	53 억		106170	N	N	0	N	00	N
111	20230908	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-30	5	-0.45	40953060	6096	13.66	6740	6740	6700	8760	4720	6740	6718.02	0.99	0	-1465	6973	6856	6773	6656	6573	6815	6615	54	2020	500	4980	10	1	10762890	722	9.84	0.54	12	0.06	682.00	12433.00	9000	20220927	-25.44	6690	20230907	0.30	8420	-20.31	20230210	6690	0.30	20230907	9000	-25.44	20220927	6690	0.30	20230907	1.11	N	039830	500	53 억		106170	N	N	0	N	00	N
112	20230908	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-20	5	-0.30	12474110	1854	4.15	6740	6740	6710	8760	4720	6740	6728.21	0.99	0	-711	6973	6856	6773	6656	6573	6815	6615	54	2020	500	4980	10	1	10762890	723	9.85	0.54	12	0.02	682.00	12433.00	9000	20220927	-25.33	6690	20230907	0.45	8420	-20.19	20230210	6690	0.45	20230907	9000	-25.33	20220927	6690	0.45	20230907	1.11	N	039830	500	53 억		106170	N	N	0	N	00	N
113	20230908	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-30	5	-0.45	599490	89	0.20	6740	6740	6710	8760	4720	6740	6735.84	0.99	0	-6	6973	6856	6773	6656	6573	6815	6615	54	2020	500	4980	10	1	10762890	722	9.84	0.54	12	0.00	682.00	12433.00	9000	20220927	-25.44	6690	20230907	0.30	8420	-20.31	20230210	6690	0.30	20230907	9000	-25.44	20220927	6690	0.30	20230907	1.11	N	039830	500	53 억		106170	N	N	0	N	00	N
114	20230907	160354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6740	-100	5	-1.46	299870840	44530	88.33	6840	6890	6690	8890	4790	6840	6734.13	0.99	0	-15679	7066	6952	6876	6762	6686	6915	6725	54	2050	500	5060	10	1	10762890	725	9.88	0.54	12	0.41	682.00	12433.00	9000	20220927	-25.11	6690	20230907	0.75	8420	-19.95	20230210	6690	0.75	20230907	9000	-25.11	20220927	6690	0.75	20230907	1.09	N	039830	500	53 억		106126	N	N	0	N	00	N
115	20230907	150355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6730	-110	5	-1.61	294519870	43733	86.75	6840	6890	6690	8890	4790	6840	6734.50	0.99	0	-15620	7066	6952	6876	6762	6686	6915	6725	54	2050	500	5060	10	1	10762890	724	9.87	0.54	12	0.41	682.00	12433.00	9000	20220927	-25.22	6690	20230907	0.60	8420	-20.07	20230210	6690	0.60	20230907	9000	-25.22	20220927	6690	0.60	20230907	1.09	N	039830	500	53 억		106126	N	N	0	N	00	N
116	20230907	140354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6710	-130	5	-1.90	247165810	36660	72.72	6840	6890	6700	8890	4790	6840	6742.11	0.99	0	-12817	7066	6952	6876	6762	6686	6915	6725	54	2050	500	5060	10	1	10762890	722	9.84	0.54	12	0.34	682.00	12433.00	9000	20220927	-25.44	6700	20230907	0.15	8420	-20.31	20230210	6700	0.15	20230907	9000	-25.44	20220927	6700	0.15	20230907	1.09	N	039830	500	53 억		106126	N	N	0	N	00	N
117	20230907	130355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6740	-100	5	-1.46	167496470	24796	49.18	6840	6890	6730	8890	4790	6840	6754.98	0.99	0	-9110	7066	6952	6876	6762	6686	6915	6725	54	2050	500	5060	10	1	10762890	725	9.88	0.54	12	0.23	682.00	12433.00	9000	20220927	-25.11	6730	20230907	0.15	8420	-19.95	20230210	6730	0.15	20230907	9000	-25.11	20220927	6730	0.15	20230907	1.09	N	039830	500	53 억		106126	N	N	0	N	00	N
118	20230907	120400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6730	-110	5	-1.61	141555840	20942	41.54	6840	6890	6730	8890	4790	6840	6759.42	0.99	0	-6463	7066	6952	6876	6762	6686	6915	6725	54	2050	500	5060	10	1	10762890	724	9.87	0.54	12	0.19	682.00	12433.00	9000	20220927	-25.22	6730	20230907	0.00	8420	-20.07	20230210	6730	0.00	20230907	9000	-25.22	20220927	6730	0.00	20230907	1.09	N	039830	500	53 억		106126	N	N	0	N	00	N
119	20230907	110358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6750	-90	5	-1.32	107949050	15958	31.65	6840	6890	6730	8890	4790	6840	6764.57	0.99	0	-3814	7066	6952	6876	6762	6686	6915	6725	54	2050	500	5060	10	1	10762890	726	9.90	0.54	12	0.15	682.00	12433.00	9000	20220927	-25.00	6730	20230907	0.30	8420	-19.83	20230210	6730	0.30	20230907	9000	-25.00	20220927	6730	0.30	20230907	1.09	N	039830	500	53 억		106126	N	N	0	N	00	N
120	20230907	100354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6750	-90	5	-1.32	47398650	6981	13.85	6840	6890	6750	8890	4790	6840	6789.66	0.99	0	-1143	7066	6952	6876	6762	6686	6915	6725	54	2050	500	5060	10	1	10762890	726	9.90	0.54	12	0.06	682.00	12433.00	9000	20220927	-25.00	6750	20230907	0.00	8420	-19.83	20230210	6750	0.00	20230907	9000	-25.00	20220927	6750	0.00	20230907	1.09	N	039830	500	53 억		106126	N	N	0	N	00	N
121	20230907	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	0	3	0.00	430920	63	0.12	6840	6840	6840	8890	4790	6840	6840.00	0.99	0	0	7066	6952	6876	6762	6686	6915	6725	54	2050	500	5060	10	1	10762890	736	10.03	0.55	12	0.00	682.00	12433.00	9000	20220927	-24.00	6800	20230906	0.59	8420	-18.76	20230210	6800	0.59	20230906	9000	-24.00	20220927	6800	0.59	20230906	1.09	N	039830	500	53 억		106126	N	N	0	N	00	N
122	20230906	160355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6840	-100	5	-1.44	344764620	50341	90.82	6990	6990	6800	9020	4860	6940	6848.63	1.00	0	-24987	7373	7156	7003	6786	6633	7080	6710	54	2080	500	5130	10	1	10762890	736	10.03	0.55	12	0.47	682.00	12433.00	9000	20220927	-24.00	6800	20230906	0.59	8420	-18.76	20230210	6800	0.59	20230906	9000	-24.00	20220927	6800	0.59	20230906	1.10	N	039830	500	53 억		107174	N	N	0	N	00	N
123	20230906	150354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-130	5	-1.87	324403060	47355	85.44	6990	6990	6810	9020	4860	6940	6850.45	1.00	0	-24372	7373	7156	7003	6786	6633	7080	6710	54	2080	500	5130	10	1	10762890	733	9.99	0.55	12	0.44	682.00	12433.00	9000	20220927	-24.33	6810	20230906	0.00	8420	-19.12	20230210	6810	0.00	20230906	9000	-24.33	20220927	6810	0.00	20230906	1.10	N	039830	500	53 억		107174	N	N	0	N	00	N
124	20230906	140355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6830	-110	5	-1.59	284312930	41480	74.84	6990	6990	6810	9020	4860	6940	6854.22	1.00	0	-21184	7373	7156	7003	6786	6633	7080	6710	54	2080	500	5130	10	1	10762890	735	10.01	0.55	12	0.39	682.00	12433.00	9000	20220927	-24.11	6810	20230906	0.29	8420	-18.88	20230210	6810	0.29	20230906	9000	-24.11	20220927	6810	0.29	20230906	1.10	N	039830	500	53 억		107174	N	N	0	N	00	N
125	20230906	130353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-130	5	-1.87	230443080	33582	60.59	6990	6990	6810	9020	4860	6940	6862.10	1.00	0	-16381	7373	7156	7003	6786	6633	7080	6710	54	2080	500	5130	10	1	10762890	733	9.99	0.55	12	0.31	682.00	12433.00	9000	20220927	-24.33	6810	20230906	0.00	8420	-19.12	20230210	6810	0.00	20230906	9000	-24.33	20220927	6810	0.00	20230906	1.10	N	039830	500	53 억		107174	N	N	0	N	00	N
126	20230906	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-90	5	-1.30	170122440	24742	44.64	6990	6990	6850	9020	4860	6940	6875.86	1.00	0	-11709	7373	7156	7003	6786	6633	7080	6710	54	2080	500	5130	10	1	10762890	737	10.04	0.55	12	0.23	682.00	12433.00	9000	20220927	-23.89	6810	20230817	0.59	8420	-18.65	20230210	6810	0.59	20230817	9000	-23.89	20220927	6810	0.59	20230817	1.10	N	039830	500	53 억		107174	N	N	0	N	00	N
127	20230906	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-80	5	-1.15	116044450	16854	30.41	6990	6990	6860	9020	4860	6940	6885.28	1.00	0	-7205	7373	7156	7003	6786	6633	7080	6710	54	2080	500	5130	10	1	10762890	738	10.06	0.55	12	0.16	682.00	12433.00	9000	20220927	-23.78	6810	20230817	0.73	8420	-18.53	20230210	6810	0.73	20230817	9000	-23.78	20220927	6810	0.73	20230817	1.10	N	039830	500	53 억		107174	N	N	0	N	00	N
128	20230906	100347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-70	5	-1.01	58877070	8526	15.38	6990	6990	6860	9020	4860	6940	6905.59	1.00	0	-2802	7373	7156	7003	6786	6633	7080	6710	54	2080	500	5130	10	1	10762890	739	10.07	0.55	12	0.08	682.00	12433.00	9000	20220927	-23.67	6810	20230817	0.88	8420	-18.41	20230210	6810	0.88	20230817	9000	-23.67	20220927	6810	0.88	20230817	1.10	N	039830	500	53 억		107174	N	N	0	N	00	N
129	20230906	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	0	3	0.00	6982110	1005	1.81	6990	6990	6940	9020	4860	6940	6947.37	1.00	0	-435	7373	7156	7003	6786	6633	7080	6710	54	2080	500	5130	10	1	10762890	747	10.18	0.56	12	0.01	682.00	12433.00	9000	20220927	-22.89	6810	20230817	1.91	8420	-17.58	20230210	6810	1.91	20230817	9000	-22.89	20220927	6810	1.91	20230817	1.10	N	039830	500	53 억		107174	N	N	0	N	00	N
130	20230905	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-250	5	-3.48	384111600	55381	1013.56	7180	7220	6850	9340	5040	7190	6935.77	1.01	0	-44546	7223	7206	7173	7156	7123	7215	7165	54	2150	500	5320	10	1	10762890	747	10.18	0.56	12	0.51	682.00	12433.00	9000	20220927	-22.89	6810	20230817	1.91	8420	-17.58	20230210	6810	1.91	20230817	9000	-22.89	20220927	6810	1.91	20230817	1.10	N	039830	500	53 억		108293	N	N	0	N	00	N
131	20230905	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-300	5	-4.17	358425660	51679	945.81	7180	7220	6850	9340	5040	7190	6935.62	1.01	0	-43471	7223	7206	7173	7156	7123	7215	7165	54	2150	500	5320	10	1	10762890	742	10.10	0.55	12	0.48	682.00	12433.00	9000	20220927	-23.44	6810	20230817	1.17	8420	-18.17	20230210	6810	1.17	20230817	9000	-23.44	20220927	6810	1.17	20230817	1.10	N	039830	500	53 억		108293	N	N	0	N	00	N
132	20230905	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-290	5	-4.03	232487270	33364	610.61	7180	7220	6900	9340	5040	7190	6968.21	1.01	0	-29835	7223	7206	7173	7156	7123	7215	7165	54	2150	500	5320	10	1	10762890	743	10.12	0.55	12	0.31	682.00	12433.00	9000	20220927	-23.33	6810	20230817	1.32	8420	-18.05	20230210	6810	1.32	20230817	9000	-23.33	20220927	6810	1.32	20230817	1.10	N	039830	500	53 억		108293	N	N	0	N	00	N
133	20230905	130342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-250	5	-3.48	130510350	18623	340.83	7180	7220	6940	9340	5040	7190	7008.02	1.01	0	-16071	7223	7206	7173	7156	7123	7215	7165	54	2150	500	5320	10	1	10762890	747	10.18	0.56	12	0.17	682.00	12433.00	9000	20220927	-22.89	6810	20230817	1.91	8420	-17.58	20230210	6810	1.91	20230817	9000	-22.89	20220927	6810	1.91	20230817	1.10	N	039830	500	53 억		108293	N	N	0	N	00	N
134	20230905	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-190	5	-2.64	57952240	8205	150.16	7180	7220	6980	9340	5040	7190	7063.04	1.01	0	-5875	7223	7206	7173	7156	7123	7215	7165	54	2150	500	5320	10	1	10762890	753	10.26	0.56	12	0.08	682.00	12433.00	9000	20220927	-22.22	6810	20230817	2.79	8420	-16.86	20230210	6810	2.79	20230817	9000	-22.22	20220927	6810	2.79	20230817	1.10	N	039830	500	53 억		108293	N	N	0	N	00	N
135	20230905	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	9279240	1290	23.61	7180	7220	7160	9340	5040	7190	7193.21	1.01	0	-24	7223	7206	7173	7156	7123	7215	7165	54	2150	500	5320	10	1	10762890	774	10.54	0.58	12	0.01	682.00	12433.00	9000	20220927	-20.11	6810	20230817	5.58	8420	-14.61	20230210	6810	5.58	20230817	9000	-20.11	20220927	6810	5.58	20230817	1.10	N	039830	500	53 억		108293	N	N	0	N	00	N
136	20230905	100347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	6338450	881	16.12	7180	7220	7160	9340	5040	7190	7194.61	1.01	0	-24	7223	7206	7173	7156	7123	7215	7165	54	2150	500	5320	10	1	10762890	775	10.56	0.58	12	0.01	682.00	12433.00	9000	20220927	-20.00	6810	20230817	5.73	8420	-14.49	20230210	6810	5.73	20230817	9000	-20.00	20220927	6810	5.73	20230817	1.10	N	039830	500	53 억		108293	N	N	0	N	00	N
137	20230905	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	451960	63	1.15	7180	7190	7160	9340	5040	7190	7173.97	1.01	0	5	7223	7206	7173	7156	7123	7215	7165	54	2150	500	5320	10	1	10762890	774	10.54	0.58	12	0.00	682.00	12433.00	9000	20220927	-20.11	6810	20230817	5.58	8420	-14.61	20230210	6810	5.58	20230817	9000	-20.11	20220927	6810	5.58	20230817	1.10	N	039830	500	53 억		108293	N	N	0	N	00	N
138	20230904	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-10	5	-0.14	39169070	5461	105.34	7190	7190	7140	9360	5040	7200	7172.51	1.02	0	-978	7253	7226	7213	7186	7173	7220	7180	54	2160	500	5320	10	1	10762890	774	10.54	0.58	12	0.05	682.00	12433.00	9000	20220927	-20.11	6810	20230817	5.58	8420	-14.61	20230210	6810	5.58	20230817	9000	-20.11	20220927	6810	5.58	20230817	1.11	N	039830	500	53 억		109344	N	N	0	N	00	N
139	20230904	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	38011970	5300	102.24	7190	7190	7140	9360	5040	7200	7172.07	1.02	0	-970	7253	7226	7213	7186	7173	7220	7180	54	2160	500	5320	10	1	10762890	773	10.53	0.58	12	0.05	682.00	12433.00	9000	20220927	-20.22	6810	20230817	5.43	8420	-14.73	20230210	6810	5.43	20230817	9000	-20.22	20220927	6810	5.43	20230817	1.11	N	039830	500	53 억		109344	N	N	0	N	00	N
140	20230904	140338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	36561440	5098	98.34	7190	7190	7140	9360	5040	7200	7171.72	1.02	0	-929	7253	7226	7213	7186	7173	7220	7180	54	2160	500	5320	10	1	10762890	773	10.53	0.58	12	0.05	682.00	12433.00	9000	20220927	-20.22	6810	20230817	5.43	8420	-14.73	20230210	6810	5.43	20230817	9000	-20.22	20220927	6810	5.43	20230817	1.11	N	039830	500	53 억		109344	N	N	0	N	00	N
141	20230904	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	23747620	3311	63.87	7190	7190	7160	9360	5040	7200	7172.34	1.02	0	60	7253	7226	7213	7186	7173	7220	7180	54	2160	500	5320	10	1	10762890	773	10.53	0.58	12	0.03	682.00	12433.00	9000	20220927	-20.22	6810	20230817	5.43	8420	-14.73	20230210	6810	5.43	20230817	9000	-20.22	20220927	6810	5.43	20230817	1.11	N	039830	500	53 억		109344	N	N	0	N	00	N
142	20230904	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	22908940	3194	61.61	7190	7190	7170	9360	5040	7200	7172.49	1.02	0	60	7253	7226	7213	7186	7173	7220	7180	54	2160	500	5320	10	1	10762890	773	10.53	0.58	12	0.03	682.00	12433.00	9000	20220927	-20.22	6810	20230817	5.43	8420	-14.73	20230210	6810	5.43	20230817	9000	-20.22	20220927	6810	5.43	20230817	1.11	N	039830	500	53 억		109344	N	N	0	N	00	N
143	20230904	110333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	21732550	3030	58.45	7190	7190	7170	9360	5040	7200	7172.46	1.02	0	60	7253	7226	7213	7186	7173	7220	7180	54	2160	500	5320	10	1	10762890	773	10.53	0.58	12	0.03	682.00	12433.00	9000	20220927	-20.22	6810	20230817	5.43	8420	-14.73	20230210	6810	5.43	20230817	9000	-20.22	20220927	6810	5.43	20230817	1.11	N	039830	500	53 억		109344	N	N	0	N	00	N
144	20230904	100334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-10	5	-0.14	18518080	2582	49.81	7190	7190	7170	9360	5040	7200	7171.99	1.02	0	65	7253	7226	7213	7186	7173	7220	7180	54	2160	500	5320	10	1	10762890	774	10.54	0.58	12	0.02	682.00	12433.00	9000	20220927	-20.11	6810	20230817	5.58	8420	-14.61	20230210	6810	5.58	20230817	9000	-20.11	20220927	6810	5.58	20230817	1.11	N	039830	500	53 억		109344	N	N	0	N	00	N
145	20230904	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-30	5	-0.42	5330250	743	14.33	7190	7190	7170	9360	5040	7200	7173.96	1.02	0	1	7253	7226	7213	7186	7173	7220	7180	54	2160	500	5320	10	1	10762890	772	10.51	0.58	12	0.01	682.00	12433.00	9000	20220927	-20.33	6810	20230817	5.29	8420	-14.85	20230210	6810	5.29	20230817	9000	-20.33	20220927	6810	5.29	20230817	1.11	N	039830	500	53 억		109344	N	N	0	N	00	N
146	20230901	160337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-30	5	-0.41	37411750	5184	141.72	7230	7240	7200	9390	5070	7230	7216.77	1.02	0	-229	7310	7270	7230	7190	7150	7250	7170	54	2160	500	5350	10	1	10762890	775	10.56	0.58	12	0.05	682.00	12433.00	9000	20220927	-20.00	6810	20230817	5.73	8420	-14.49	20230210	6810	5.73	20230817	9000	-20.00	20220927	6810	5.73	20230817	1.12	N	039830	500	53 억		109549	N	N	0	N	00	N
147	20230901	150343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	0	3	0.00	33372350	4623	126.38	7230	7240	7200	9390	5070	7230	7218.76	1.02	0	-236	7310	7270	7230	7190	7150	7250	7170	54	2160	500	5350	10	1	10762890	778	10.60	0.58	12	0.04	682.00	12433.00	9000	20220927	-19.67	6810	20230817	6.17	8420	-14.13	20230210	6810	6.17	20230817	9000	-19.67	20220927	6810	6.17	20230817	1.12	N	039830	500	53 억		109549	N	N	0	N	00	N
148	20230901	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-10	5	-0.14	30950710	4287	117.20	7230	7240	7200	9390	5070	7230	7219.67	1.02	0	-236	7310	7270	7230	7190	7150	7250	7170	54	2160	500	5350	10	1	10762890	777	10.59	0.58	12	0.04	682.00	12433.00	9000	20220927	-19.78	6810	20230817	6.02	8420	-14.25	20230210	6810	6.02	20230817	9000	-19.78	20220927	6810	6.02	20230817	1.12	N	039830	500	53 억		109549	N	N	0	N	00	N
149	20230901	130335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	0	3	0.00	19687020	2725	74.49	7230	7240	7210	9390	5070	7230	7224.59	1.02	0	-236	7310	7270	7230	7190	7150	7250	7170	54	2160	500	5350	10	1	10762890	778	10.60	0.58	12	0.03	682.00	12433.00	9000	20220927	-19.67	6810	20230817	6.17	8420	-14.13	20230210	6810	6.17	20230817	9000	-19.67	20220927	6810	6.17	20230817	1.12	N	039830	500	53 억		109549	N	N	0	N	00	N
150	20230901	120337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	0	3	0.00	14337790	1985	54.26	7230	7240	7210	9390	5070	7230	7223.07	1.02	0	-212	7310	7270	7230	7190	7150	7250	7170	54	2160	500	5350	10	1	10762890	778	10.60	0.58	12	0.02	682.00	12433.00	9000	20220927	-19.67	6810	20230817	6.17	8420	-14.13	20230210	6810	6.17	20230817	9000	-19.67	20220927	6810	6.17	20230817	1.12	N	039830	500	53 억		109549	N	N	0	N	00	N
151	20230901	110337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	10	2	0.14	7919640	1096	29.96	7230	7240	7210	9390	5070	7230	7225.95	1.02	0	-110	7310	7270	7230	7190	7150	7250	7170	54	2160	500	5350	10	1	10762890	779	10.62	0.58	12	0.01	682.00	12433.00	9000	20220927	-19.56	6810	20230817	6.31	8420	-14.01	20230210	6810	6.31	20230817	9000	-19.56	20220927	6810	6.31	20230817	1.12	N	039830	500	53 억		109549	N	N	0	N	00	N
152	20230901	100335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	0	3	0.00	4558560	631	17.25	7230	7230	7210	9390	5070	7230	7224.34	1.02	0	-79	7310	7270	7230	7190	7150	7250	7170	54	2160	500	5350	10	1	10762890	778	10.60	0.58	12	0.01	682.00	12433.00	9000	20220927	-19.67	6810	20230817	6.17	8420	-14.13	20230210	6810	6.17	20230817	9000	-19.67	20220927	6810	6.17	20230817	1.12	N	039830	500	53 억		109549	N	N	0	N	00	N
153	20230901	090331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	0	3	0.00	1164030	161	4.40	7230	7230	7230	9390	5070	7230	7230.00	1.02	0	0	7310	7270	7230	7190	7150	7250	7170	54	2160	500	5350	10	1	10762890	778	10.60	0.58	12	0.00	682.00	12433.00	9000	20220927	-19.67	6810	20230817	6.17	8420	-14.13	20230210	6810	6.17	20230817	9000	-19.67	20220927	6810	6.17	20230817	1.12	N	039830	500	53 억		109549	N	N	0	N	00	N