KissMeData/123570/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	160810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3000	60	2	2.04	176751415	59788	78.76	2890	3015	2845	3820	2060	2940	2956.29	26.02	0	20253	3150	3045	2975	2870	2800	3010	2835	111	880	500	1940	5	1	22276078	668	9.93	0.72	12	0.27	302.00	4146.00	5400	20221117	-44.44	2845	20230927	5.45	5320	-43.61	20230714	2845	5.45	20230927	5400	-44.44	20221117	2845	5.45	20230927	2.65	N	123570	500	111 억		5796587	N	N	0	N	00	N
3	20230927	150817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2995	55	2	1.87	165492470	56034	73.82	2890	3015	2845	3820	2060	2940	2953.43	26.02	0	19416	3150	3045	2975	2870	2800	3010	2835	111	880	500	1940	5	1	22276078	667	9.92	0.72	12	0.25	302.00	4146.00	5400	20221117	-44.54	2845	20230927	5.27	5320	-43.70	20230714	2845	5.27	20230927	5400	-44.54	20221117	2845	5.27	20230927	2.65	N	123570	500	111 억		5796587	N	N	0	N	00	N
4	20230927	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2965	25	2	0.85	108562855	37018	48.77	2890	2975	2845	3820	2060	2940	2932.70	26.02	0	19311	3150	3045	2975	2870	2800	3010	2835	111	880	500	1940	5	1	22276078	660	9.82	0.72	12	0.17	302.00	4146.00	5400	20221117	-45.09	2845	20230927	4.22	5320	-44.27	20230714	2845	4.22	20230927	5400	-45.09	20221117	2845	4.22	20230927	2.65	N	123570	500	111 억		5796587	N	N	0	N	00	N
5	20230927	130807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2950	10	2	0.34	69931445	23906	31.49	2890	2960	2845	3820	2060	2940	2925.27	26.02	0	7841	3150	3045	2975	2870	2800	3010	2835	111	880	500	1940	5	1	22276078	657	9.77	0.71	12	0.11	302.00	4146.00	5400	20221117	-45.37	2845	20230927	3.69	5320	-44.55	20230714	2845	3.69	20230927	5400	-45.37	20221117	2845	3.69	20230927	2.65	N	123570	500	111 억		5796587	N	N	0	N	00	N
6	20230927	120807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2945	5	2	0.17	62089265	21244	27.99	2890	2960	2845	3820	2060	2940	2922.67	26.02	0	5919	3150	3045	2975	2870	2800	3010	2835	111	880	500	1940	5	1	22276078	656	9.75	0.71	12	0.10	302.00	4146.00	5400	20221117	-45.46	2845	20230927	3.51	5320	-44.64	20230714	2845	3.51	20230927	5400	-45.46	20221117	2845	3.51	20230927	2.65	N	123570	500	111 억		5796587	N	N	0	N	00	N
7	20230927	110815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2940	0	3	0.00	49588110	16985	22.38	2890	2955	2845	3820	2060	2940	2919.52	26.02	0	3652	3150	3045	2975	2870	2800	3010	2835	111	880	500	1940	5	1	22276078	655	9.74	0.71	12	0.08	302.00	4146.00	5400	20221117	-45.56	2845	20230927	3.34	5320	-44.74	20230714	2845	3.34	20230927	5400	-45.56	20221117	2845	3.34	20230927	2.65	N	123570	500	111 억		5796587	N	N	0	N	00	N
8	20230927	100809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2920	-20	5	-0.68	30470050	10488	13.82	2890	2945	2845	3820	2060	2940	2905.23	26.02	0	3771	3150	3045	2975	2870	2800	3010	2835	111	880	500	1940	5	1	22276078	650	9.67	0.70	12	0.05	302.00	4146.00	5400	20221117	-45.93	2845	20230927	2.64	5320	-45.11	20230714	2845	2.64	20230927	5400	-45.93	20221117	2845	2.64	20230927	2.65	N	123570	500	111 억		5796587	N	N	0	N	00	N
9	20230927	090822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2885	-55	5	-1.87	13862895	4803	6.33	2890	2925	2845	3820	2060	2940	2886.30	26.02	0	-252	3150	3045	2975	2870	2800	3010	2835	111	880	500	1940	5	1	22276078	643	9.55	0.70	12	0.02	302.00	4146.00	5400	20221117	-46.57	2845	20230927	1.41	5320	-45.77	20230714	2845	1.41	20230927	5400	-46.57	20221117	2845	1.41	20230927	2.65	N	123570	500	111 억		5796587	N	N	0	N	00	N
10	20230926	160806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2940	-100	5	-3.29	224096190	75614	117.58	3040	3080	2905	3950	2130	3040	2963.69	26.01	0	3329	3183	3111	3073	3001	2963	3092	2982	111	910	500	2000	5	1	22276078	655	9.74	0.71	12	0.34	302.00	4146.00	5400	20221117	-45.56	2905	20230926	1.20	5320	-44.74	20230714	2905	1.20	20230926	5400	-45.56	20221117	2905	1.20	20230926	2.66	N	123570	500	111 억		5792941	N	N	0	N	00	N
11	20230926	150808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2945	-95	5	-3.12	194625025	65580	101.98	3040	3080	2905	3950	2130	3040	2967.75	26.01	0	2254	3183	3111	3073	3001	2963	3092	2982	111	910	500	2000	5	1	22276078	656	9.75	0.71	12	0.29	302.00	4146.00	5400	20221117	-45.46	2905	20230926	1.38	5320	-44.64	20230714	2905	1.38	20230926	5400	-45.46	20221117	2905	1.38	20230926	2.66	N	123570	500	111 억		5792941	N	N	0	N	00	N
12	20230926	140801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2935	-105	5	-3.45	168824070	56777	88.29	3040	3080	2905	3950	2130	3040	2973.46	26.01	0	-1249	3183	3111	3073	3001	2963	3092	2982	111	910	500	2000	5	1	22276078	654	9.72	0.71	12	0.25	302.00	4146.00	5400	20221117	-45.65	2905	20230926	1.03	5320	-44.83	20230714	2905	1.03	20230926	5400	-45.65	20221117	2905	1.03	20230926	2.66	N	123570	500	111 억		5792941	N	N	0	N	00	N
13	20230926	130804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3015	-25	5	-0.82	85310065	28385	44.14	3040	3080	2955	3950	2130	3040	3005.46	26.01	0	-3643	3183	3111	3073	3001	2963	3092	2982	111	910	500	2000	5	1	22276078	672	9.98	0.73	12	0.13	302.00	4146.00	5400	20221117	-44.17	2955	20230926	2.03	5320	-43.33	20230714	2955	2.03	20230926	5400	-44.17	20221117	2955	2.03	20230926	2.66	N	123570	500	111 억		5792941	N	N	0	N	00	N
14	20230926	120810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3000	-40	5	-1.32	63973915	21242	33.03	3040	3080	2980	3950	2130	3040	3011.67	26.01	0	-4060	3183	3111	3073	3001	2963	3092	2982	111	910	500	2000	5	1	22276078	668	9.93	0.72	12	0.10	302.00	4146.00	5400	20221117	-44.44	2980	20230926	0.67	5320	-43.61	20230714	2980	0.67	20230926	5400	-44.44	20221117	2980	0.67	20230926	2.66	N	123570	500	111 억		5792941	N	N	0	N	00	N
15	20230926	110807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3015	-25	5	-0.82	46059330	15249	23.71	3040	3080	2990	3950	2130	3040	3020.48	26.01	0	-3509	3183	3111	3073	3001	2963	3092	2982	111	910	500	2000	5	1	22276078	672	9.98	0.73	12	0.07	302.00	4146.00	5400	20221117	-44.17	2990	20230926	0.84	5320	-43.33	20230714	2990	0.84	20230926	5400	-44.17	20221117	2990	0.84	20230926	2.66	N	123570	500	111 억		5792941	N	N	0	N	00	N
16	20230926	100806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3020	-20	5	-0.66	20116300	6618	10.29	3040	3080	3000	3950	2130	3040	3039.63	26.01	0	-3589	3183	3111	3073	3001	2963	3092	2982	111	910	500	2000	5	1	22276078	673	10.00	0.73	12	0.03	302.00	4146.00	5400	20221117	-44.07	3000	20230926	0.67	5320	-43.23	20230714	3000	0.67	20230926	5400	-44.07	20221117	3000	0.67	20230926	2.66	N	123570	500	111 억		5792941	N	N	0	N	00	N
17	20230926	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	20	2	0.66	888140	292	0.45	3040	3060	3040	3950	2130	3040	3041.58	26.01	0	64	3183	3111	3073	3001	2963	3092	2982	111	910	500	2000	5	1	22276078	682	10.13	0.74	12	0.00	302.00	4146.00	5400	20221117	-43.33	3035	20230925	0.82	5320	-42.48	20230714	3035	0.82	20230925	5400	-43.33	20221117	3035	0.82	20230925	2.66	N	123570	500	111 억		5792941	N	N	0	N	00	N
18	20230925	160806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3040	-105	5	-3.34	195452020	63867	120.12	3085	3145	3035	4085	2205	3145	3060.31	26.09	0	-18500	3255	3200	3130	3075	3005	3227	3102	111	940	500	2070	5	1	22276078	677	10.07	0.73	12	0.29	302.00	4146.00	5400	20221117	-43.70	3035	20230925	0.16	5320	-42.86	20230714	3035	0.16	20230925	5400	-43.70	20221117	3035	0.16	20230925	2.66	N	123570	500	111 억		5811775	N	N	0	N	00	N
19	20230925	150809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3080	-65	5	-2.07	179148405	58508	110.04	3085	3145	3035	4085	2205	3145	3061.95	26.09	0	-18060	3255	3200	3130	3075	3005	3227	3102	111	940	500	2070	5	1	22276078	686	10.20	0.74	12	0.26	302.00	4146.00	5400	20221117	-42.96	3035	20230925	1.48	5320	-42.11	20230714	3035	1.48	20230925	5400	-42.96	20221117	3035	1.48	20230925	2.66	N	123570	500	111 억		5811775	N	N	0	N	00	N
20	20230925	140756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3070	-75	5	-2.38	152221035	49712	93.50	3085	3145	3035	4085	2205	3145	3062.06	26.09	0	-14574	3255	3200	3130	3075	3005	3227	3102	111	940	500	2070	5	1	22276078	684	10.17	0.74	12	0.22	302.00	4146.00	5400	20221117	-43.15	3035	20230925	1.15	5320	-42.29	20230714	3035	1.15	20230925	5400	-43.15	20221117	3035	1.15	20230925	2.66	N	123570	500	111 억		5811775	N	N	0	N	00	N
21	20230925	130800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3045	-100	5	-3.18	124030010	40495	76.16	3085	3145	3040	4085	2205	3145	3062.85	26.09	0	-13664	3255	3200	3130	3075	3005	3227	3102	111	940	500	2070	5	1	22276078	678	10.08	0.73	12	0.18	302.00	4146.00	5400	20221117	-43.61	3040	20230925	0.16	5320	-42.76	20230714	3040	0.16	20230925	5400	-43.61	20221117	3040	0.16	20230925	2.66	N	123570	500	111 억		5811775	N	N	0	N	00	N
22	20230925	120806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3065	-80	5	-2.54	84541635	27553	51.82	3085	3145	3050	4085	2205	3145	3068.33	26.09	0	-13982	3255	3200	3130	3075	3005	3227	3102	111	940	500	2070	5	1	22276078	683	10.15	0.74	12	0.12	302.00	4146.00	5400	20221117	-43.24	3050	20230925	0.49	5320	-42.39	20230714	3050	0.49	20230925	5400	-43.24	20221117	3050	0.49	20230925	2.66	N	123570	500	111 억		5811775	N	N	0	N	00	N
23	20230925	110800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3055	-90	5	-2.86	61845910	20130	37.86	3085	3145	3055	4085	2205	3145	3072.33	26.09	0	-11107	3255	3200	3130	3075	3005	3227	3102	111	940	500	2070	5	1	22276078	681	10.12	0.74	12	0.09	302.00	4146.00	5400	20221117	-43.43	3055	20230925	0.00	5320	-42.58	20230714	3055	0.00	20230925	5400	-43.43	20221117	3055	0.00	20230925	2.66	N	123570	500	111 억		5811775	N	N	0	N	00	N
24	20230925	100804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3065	-80	5	-2.54	40239135	13066	24.57	3085	3145	3060	4085	2205	3145	3079.68	26.09	0	-8707	3255	3200	3130	3075	3005	3227	3102	111	940	500	2070	5	1	22276078	683	10.15	0.74	12	0.06	302.00	4146.00	5400	20221117	-43.24	3060	20230925	0.16	5320	-42.39	20230714	3060	0.16	20230925	5400	-43.24	20221117	3060	0.16	20230925	2.66	N	123570	500	111 억		5811775	N	N	0	N	00	N
25	20230925	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-45	5	-1.43	3023375	980	1.84	3085	3145	3085	4085	2205	3145	3085.08	26.09	0	-125	3255	3200	3130	3075	3005	3227	3102	111	940	500	2070	5	1	22276078	691	10.26	0.75	12	0.00	302.00	4146.00	5400	20221117	-42.59	3060	20230922	1.31	5320	-41.73	20230714	3060	1.31	20230922	5400	-42.59	20221117	3060	1.31	20230922	2.66	N	123570	500	111 억		5811775	N	N	0	N	00	N
26	20230922	160829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3145	-15	5	-0.47	165480695	53167	56.70	3105	3185	3060	4105	2215	3160	3112.47	26.11	0	-3430	3286	3222	3161	3097	3036	3192	3067	111	945	500	2080	5	1	22276078	701	10.41	0.76	12	0.24	302.00	4146.00	5580	20220923	-43.64	3060	20230922	2.78	5320	-40.88	20230714	3060	2.78	20230922	5580	-43.64	20220923	3060	2.78	20230922	2.69	N	123570	500	111 억		5815808	N	N	0	N	00	N
27	20230922	150824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3120	-40	5	-1.27	147764665	47493	50.65	3105	3185	3060	4105	2215	3160	3111.29	26.11	0	-788	3286	3222	3161	3097	3036	3192	3067	111	945	500	2080	5	1	22276078	695	10.33	0.75	12	0.21	302.00	4146.00	5580	20220923	-44.09	3060	20230922	1.96	5320	-41.35	20230714	3060	1.96	20230922	5580	-44.09	20220923	3060	1.96	20230922	2.69	N	123570	500	111 억		5815808	N	N	0	N	00	N
28	20230922	140823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3105	-55	5	-1.74	125375695	40276	42.95	3105	3185	3060	4105	2215	3160	3112.91	26.11	0	2651	3286	3222	3161	3097	3036	3192	3067	111	945	500	2080	5	1	22276078	692	10.28	0.75	12	0.18	302.00	4146.00	5580	20220923	-44.35	3060	20230922	1.47	5320	-41.64	20230714	3060	1.47	20230922	5580	-44.35	20220923	3060	1.47	20230922	2.69	N	123570	500	111 억		5815808	N	N	0	N	00	N
29	20230922	130734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3115	-45	5	-1.42	102925260	33069	35.27	3105	3185	3060	4105	2215	3160	3112.44	26.11	0	6594	3286	3222	3161	3097	3036	3192	3067	111	945	500	2080	5	1	22276078	694	10.31	0.75	12	0.15	302.00	4146.00	5580	20220923	-44.18	3060	20230922	1.80	5320	-41.45	20230714	3060	1.80	20230922	5580	-44.18	20220923	3060	1.80	20230922	2.69	N	123570	500	111 억		5815808	N	N	0	N	00	N
30	20230922	120732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3135	-25	5	-0.79	84889455	27289	29.10	3105	3185	3060	4105	2215	3160	3110.76	26.11	0	9526	3286	3222	3161	3097	3036	3192	3067	111	945	500	2080	5	1	22276078	698	10.38	0.76	12	0.12	302.00	4146.00	5580	20220923	-43.82	3060	20230922	2.45	5320	-41.07	20230714	3060	2.45	20230922	5580	-43.82	20220923	3060	2.45	20230922	2.69	N	123570	500	111 억		5815808	N	N	0	N	00	N
31	20230922	110729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3160	0	3	0.00	74418750	23944	25.54	3105	3185	3060	4105	2215	3160	3108.03	26.11	0	8408	3286	3222	3161	3097	3036	3192	3067	111	945	500	2080	5	1	22276078	704	10.46	0.76	12	0.11	302.00	4146.00	5580	20220923	-43.37	3060	20230922	3.27	5320	-40.60	20230714	3060	3.27	20230922	5580	-43.37	20220923	3060	3.27	20230922	2.69	N	123570	500	111 억		5815808	N	N	0	N	00	N
32	20230922	100729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3135	-25	5	-0.79	50349255	16248	17.33	3105	3140	3060	4105	2215	3160	3098.80	26.11	0	8210	3286	3222	3161	3097	3036	3192	3067	111	945	500	2080	5	1	22276078	698	10.38	0.76	12	0.07	302.00	4146.00	5580	20220923	-43.82	3060	20230922	2.45	5320	-41.07	20230714	3060	2.45	20230922	5580	-43.82	20220923	3060	2.45	20230922	2.69	N	123570	500	111 억		5815808	N	N	0	N	00	N
33	20230922	090726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3080	-80	5	-2.53	10126010	3275	3.49	3105	3110	3080	4105	2215	3160	3091.91	26.11	0	-2341	3286	3222	3161	3097	3036	3192	3067	111	945	500	2080	5	1	22276078	686	10.20	0.74	12	0.01	302.00	4146.00	5580	20220923	-44.80	3080	20230922	0.00	5320	-42.11	20230714	3080	0.00	20230922	5580	-44.80	20220923	3080	0.00	20230922	2.69	N	123570	500	111 억		5815808	N	N	0	N	00	N
34	20230921	160732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3160	-50	5	-1.56	295012620	93654	119.33	3200	3225	3100	4170	2250	3210	3150.03	26.18	0	-15805	3280	3245	3225	3190	3170	3235	3180	111	960	500	2110	5	1	22276078	704	10.46	0.76	12	0.42	302.00	4146.00	5580	20220923	-43.37	3100	20230921	1.94	5320	-40.60	20230714	3100	1.94	20230921	5580	-43.37	20220923	3100	1.94	20230921	2.74	N	123570	500	111 억		5831616	N	N	0	N	00	N
35	20230921	150721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3130	-80	5	-2.49	276403000	87733	111.78	3200	3225	3100	4170	2250	3210	3150.50	26.18	0	-15407	3280	3245	3225	3190	3170	3235	3180	111	960	500	2110	5	1	22276078	697	10.36	0.75	12	0.39	302.00	4146.00	5580	20220923	-43.91	3100	20230921	0.97	5320	-41.17	20230714	3100	0.97	20230921	5580	-43.91	20220923	3100	0.97	20230921	2.74	N	123570	500	111 억		5831616	N	N	0	N	00	N
36	20230921	140728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3125	-85	5	-2.65	236105825	74855	95.37	3200	3225	3100	4170	2250	3210	3154.18	26.18	0	-10733	3280	3245	3225	3190	3170	3235	3180	111	960	500	2110	5	1	22276078	696	10.35	0.75	12	0.34	302.00	4146.00	5580	20220923	-44.00	3100	20230921	0.81	5320	-41.26	20230714	3100	0.81	20230921	5580	-44.00	20220923	3100	0.81	20230921	2.74	N	123570	500	111 억		5831616	N	N	0	N	00	N
37	20230921	130721	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3110	-100	5	-3.12	206649980	65394	83.32	3200	3225	3110	4170	2250	3210	3160.08	26.18	0	-10630	3280	3245	3225	3190	3170	3235	3180	111	960	500	2110	5	1	22276078	693	10.30	0.75	12	0.29	302.00	4146.00	5580	20220923	-44.27	3110	20230921	0.00	5320	-41.54	20230714	3110	0.00	20230921	5580	-44.27	20220923	3110	0.00	20230921	2.74	N	123570	500	111 억		5831616	N	N	0	N	00	N
38	20230921	120714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3150	-60	5	-1.87	152927845	48190	61.40	3200	3225	3110	4170	2250	3210	3173.44	26.18	0	-11298	3280	3245	3225	3190	3170	3235	3180	111	960	500	2110	5	1	22276078	702	10.43	0.76	12	0.22	302.00	4146.00	5580	20220923	-43.55	3110	20230921	1.29	5320	-40.79	20230714	3110	1.29	20230921	5580	-43.55	20220923	3110	1.29	20230921	2.74	N	123570	500	111 억		5831616	N	N	0	N	00	N
39	20230921	110733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3165	-45	5	-1.40	120870340	38032	48.46	3200	3225	3110	4170	2250	3210	3178.12	26.18	0	-10681	3280	3245	3225	3190	3170	3235	3180	111	960	500	2110	5	1	22276078	705	10.48	0.76	12	0.17	302.00	4146.00	5580	20220923	-43.28	3110	20230921	1.77	5320	-40.51	20230714	3110	1.77	20230921	5580	-43.28	20220923	3110	1.77	20230921	2.74	N	123570	500	111 억		5831616	N	N	0	N	00	N
40	20230921	100719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3195	-15	5	-0.47	76356540	23961	30.53	3200	3225	3110	4170	2250	3210	3186.70	26.18	0	-6494	3280	3245	3225	3190	3170	3235	3180	111	960	500	2110	5	1	22276078	712	10.58	0.77	12	0.11	302.00	4146.00	5580	20220923	-42.74	3110	20230921	2.73	5320	-39.94	20230714	3110	2.73	20230921	5580	-42.74	20220923	3110	2.73	20230921	2.74	N	123570	500	111 억		5831616	N	N	0	N	00	N
41	20230921	090724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3175	-35	5	-1.09	14032835	4427	5.64	3200	3200	3110	4170	2250	3210	3169.83	26.18	0	-777	3280	3245	3225	3190	3170	3235	3180	111	960	500	2110	5	1	22276078	707	10.51	0.77	12	0.02	302.00	4146.00	5580	20220923	-43.10	3110	20230921	2.09	5320	-40.32	20230714	3110	2.09	20230921	5580	-43.10	20220923	3110	2.09	20230921	2.74	N	123570	500	111 억		5831616	N	N	0	N	00	N
42	20230920	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-40	5	-1.23	252257725	78262	103.44	3215	3260	3205	4225	2275	3250	3223.25	26.15	0	5839	3330	3290	3260	3220	3190	3275	3205	111	975	500	2140	5	1	22276078	715	10.63	0.77	12	0.35	302.00	4146.00	5580	20220923	-42.47	3185	20230817	0.78	5320	-39.66	20230714	3185	0.78	20230817	5580	-42.47	20220923	3185	0.78	20230817	2.92	N	123570	500	111 억		5825777	N	N	0	N	00	N
43	20230920	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-20	5	-0.62	226823585	70339	92.97	3215	3260	3205	4225	2275	3250	3224.72	26.15	0	5039	3330	3290	3260	3220	3190	3275	3205	111	975	500	2140	5	1	22276078	720	10.70	0.78	12	0.32	302.00	4146.00	5580	20220923	-42.11	3185	20230817	1.41	5320	-39.29	20230714	3185	1.41	20230817	5580	-42.11	20220923	3185	1.41	20230817	2.92	N	123570	500	111 억		5825777	N	N	0	N	00	N
44	20230920	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-40	5	-1.23	211487365	65569	86.67	3215	3260	3205	4225	2275	3250	3225.42	26.15	0	7000	3330	3290	3260	3220	3190	3275	3205	111	975	500	2140	5	1	22276078	715	10.63	0.77	12	0.29	302.00	4146.00	5580	20220923	-42.47	3185	20230817	0.78	5320	-39.66	20230714	3185	0.78	20230817	5580	-42.47	20220923	3185	0.78	20230817	2.92	N	123570	500	111 억		5825777	N	N	0	N	00	N
45	20230920	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-15	5	-0.46	173860330	53858	71.19	3215	3260	3210	4225	2275	3250	3228.12	26.15	0	7442	3330	3290	3260	3220	3190	3275	3205	111	975	500	2140	5	1	22276078	721	10.71	0.78	12	0.24	302.00	4146.00	5580	20220923	-42.03	3185	20230817	1.57	5320	-39.19	20230714	3185	1.57	20230817	5580	-42.03	20220923	3185	1.57	20230817	2.92	N	123570	500	111 억		5825777	N	N	0	N	00	N
46	20230920	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-25	5	-0.77	144075540	44638	59.00	3215	3260	3210	4225	2275	3250	3227.64	26.15	0	9724	3330	3290	3260	3220	3190	3275	3205	111	975	500	2140	5	1	22276078	718	10.68	0.78	12	0.20	302.00	4146.00	5580	20220923	-42.20	3185	20230817	1.26	5320	-39.38	20230714	3185	1.26	20230817	5580	-42.20	20220923	3185	1.26	20230817	2.92	N	123570	500	111 억		5825777	N	N	0	N	00	N
47	20230920	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-15	5	-0.46	142930155	44284	58.53	3215	3260	3210	4225	2275	3250	3227.58	26.15	0	9956	3330	3290	3260	3220	3190	3275	3205	111	975	500	2140	5	1	22276078	721	10.71	0.78	12	0.20	302.00	4146.00	5580	20220923	-42.03	3185	20230817	1.57	5320	-39.19	20230714	3185	1.57	20230817	5580	-42.03	20220923	3185	1.57	20230817	2.92	N	123570	500	111 억		5825777	N	N	0	N	00	N
48	20230920	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-10	5	-0.31	89275680	27635	36.53	3215	3260	3210	4225	2275	3250	3230.53	26.15	0	8375	3330	3290	3260	3220	3190	3275	3205	111	975	500	2140	5	1	22276078	722	10.73	0.78	12	0.12	302.00	4146.00	5580	20220923	-41.94	3185	20230817	1.73	5320	-39.10	20230714	3185	1.73	20230817	5580	-41.94	20220923	3185	1.73	20230817	2.92	N	123570	500	111 억		5825777	N	N	0	N	00	N
49	20230920	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-35	5	-1.08	15298590	4760	6.29	3215	3250	3210	4225	2275	3250	3213.99	26.15	0	965	3330	3290	3260	3220	3190	3275	3205	111	975	500	2140	5	1	22276078	716	10.65	0.78	12	0.02	302.00	4146.00	5580	20220923	-42.38	3185	20230817	0.94	5320	-39.57	20230714	3185	0.94	20230817	5580	-42.38	20220923	3185	0.94	20230817	2.92	N	123570	500	111 억		5825777	N	N	0	N	00	N
50	20230919	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-45	5	-1.37	241618925	74331	59.00	3280	3300	3230	4280	2310	3295	3250.58	26.25	0	-21101	3438	3366	3323	3251	3208	3345	3230	111	985	500	2170	5	1	22276078	724	10.76	0.78	12	0.33	302.00	4146.00	5580	20220923	-41.76	3185	20230817	2.04	5320	-38.91	20230714	3185	2.04	20230817	5580	-41.76	20220923	3185	2.04	20230817	2.94	N	123570	500	111 억		5847655	N	N	0	N	00	N
51	20230919	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-45	5	-1.37	229884950	70712	56.13	3280	3300	3230	4280	2310	3295	3251.00	26.25	0	-21737	3438	3366	3323	3251	3208	3345	3230	111	985	500	2170	5	1	22276078	724	10.76	0.78	12	0.32	302.00	4146.00	5580	20220923	-41.76	3185	20230817	2.04	5320	-38.91	20230714	3185	2.04	20230817	5580	-41.76	20220923	3185	2.04	20230817	2.94	N	123570	500	111 억		5847655	N	N	0	N	00	N
52	20230919	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-50	5	-1.52	190213000	58459	46.40	3280	3300	3240	4280	2310	3295	3253.78	26.25	0	-19215	3438	3366	3323	3251	3208	3345	3230	111	985	500	2170	5	1	22276078	723	10.75	0.78	12	0.26	302.00	4146.00	5580	20220923	-41.85	3185	20230817	1.88	5320	-39.00	20230714	3185	1.88	20230817	5580	-41.85	20220923	3185	1.88	20230817	2.94	N	123570	500	111 억		5847655	N	N	0	N	00	N
53	20230919	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-45	5	-1.37	148220085	45513	36.13	3280	3300	3240	4280	2310	3295	3256.65	26.25	0	-12123	3438	3366	3323	3251	3208	3345	3230	111	985	500	2170	5	1	22276078	724	10.76	0.78	12	0.20	302.00	4146.00	5580	20220923	-41.76	3185	20230817	2.04	5320	-38.91	20230714	3185	2.04	20230817	5580	-41.76	20220923	3185	2.04	20230817	2.94	N	123570	500	111 억		5847655	N	N	0	N	00	N
54	20230919	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-45	5	-1.37	137084500	42084	33.41	3280	3300	3240	4280	2310	3295	3257.40	26.25	0	-11114	3438	3366	3323	3251	3208	3345	3230	111	985	500	2170	5	1	22276078	724	10.76	0.78	12	0.19	302.00	4146.00	5580	20220923	-41.76	3185	20230817	2.04	5320	-38.91	20230714	3185	2.04	20230817	5580	-41.76	20220923	3185	2.04	20230817	2.94	N	123570	500	111 억		5847655	N	N	0	N	00	N
55	20230919	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-30	5	-0.91	93344290	28628	22.72	3280	3300	3245	4280	2310	3295	3260.59	26.25	0	-6715	3438	3366	3323	3251	3208	3345	3230	111	985	500	2170	5	1	22276078	727	10.81	0.79	12	0.13	302.00	4146.00	5580	20220923	-41.49	3185	20230817	2.51	5320	-38.63	20230714	3185	2.51	20230817	5580	-41.49	20220923	3185	2.51	20230817	2.94	N	123570	500	111 억		5847655	N	N	0	N	00	N
56	20230919	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-40	5	-1.21	68963740	21146	16.79	3280	3300	3245	4280	2310	3295	3261.31	26.25	0	-4982	3438	3366	3323	3251	3208	3345	3230	111	985	500	2170	5	1	22276078	725	10.78	0.79	12	0.09	302.00	4146.00	5580	20220923	-41.67	3185	20230817	2.20	5320	-38.82	20230714	3185	2.20	20230817	5580	-41.67	20220923	3185	2.20	20230817	2.94	N	123570	500	111 억		5847655	N	N	0	N	00	N
57	20230919	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-40	5	-1.21	23348195	7165	5.69	3280	3300	3250	4280	2310	3295	3258.65	26.25	0	2190	3438	3366	3323	3251	3208	3345	3230	111	985	500	2170	5	1	22276078	725	10.78	0.79	12	0.03	302.00	4146.00	5580	20220923	-41.67	3185	20230817	2.20	5320	-38.82	20230714	3185	2.20	20230817	5580	-41.67	20220923	3185	2.20	20230817	2.94	N	123570	500	111 억		5847655	N	N	0	N	00	N
58	20230918	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	-105	5	-3.09	412160790	124623	136.71	3395	3395	3280	4420	2380	3400	3307.27	26.29	0	-7906	3520	3460	3420	3360	3320	3440	3340	111	1020	500	2240	5	1	22276078	734	10.91	0.79	12	0.56	302.00	4146.00	5580	20220923	-40.95	3185	20230817	3.45	5320	-38.06	20230714	3185	3.45	20230817	5580	-40.95	20220923	3185	3.45	20230817	2.96	N	123570	500	111 억		5856327	N	N	0	N	00	N
59	20230918	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-115	5	-3.38	369250530	111593	122.42	3395	3395	3280	4420	2380	3400	3308.90	26.29	0	-6653	3520	3460	3420	3360	3320	3440	3340	111	1020	500	2240	5	1	22276078	732	10.88	0.79	12	0.50	302.00	4146.00	5580	20220923	-41.13	3185	20230817	3.14	5320	-38.25	20230714	3185	3.14	20230817	5580	-41.13	20220923	3185	3.14	20230817	2.96	N	123570	500	111 억		5856327	N	N	0	N	00	N
60	20230918	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-110	5	-3.24	296139225	89334	98.00	3395	3395	3280	4420	2380	3400	3314.97	26.29	0	-5895	3520	3460	3420	3360	3320	3440	3340	111	1020	500	2240	5	1	22276078	733	10.89	0.79	12	0.40	302.00	4146.00	5580	20220923	-41.04	3185	20230817	3.30	5320	-38.16	20230714	3185	3.30	20230817	5580	-41.04	20220923	3185	3.30	20230817	2.96	N	123570	500	111 억		5856327	N	N	0	N	00	N
61	20230918	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-85	5	-2.50	248206225	74794	82.05	3395	3395	3280	4420	2380	3400	3318.53	26.29	0	-6705	3520	3460	3420	3360	3320	3440	3340	111	1020	500	2240	5	1	22276078	738	10.98	0.80	12	0.34	302.00	4146.00	5580	20220923	-40.59	3185	20230817	4.08	5320	-37.69	20230714	3185	4.08	20230817	5580	-40.59	20220923	3185	4.08	20230817	2.96	N	123570	500	111 억		5856327	N	N	0	N	00	N
62	20230918	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-85	5	-2.50	180011100	54101	59.35	3395	3395	3290	4420	2380	3400	3327.32	26.29	0	-5836	3520	3460	3420	3360	3320	3440	3340	111	1020	500	2240	5	1	22276078	738	10.98	0.80	12	0.24	302.00	4146.00	5580	20220923	-40.59	3185	20230817	4.08	5320	-37.69	20230714	3185	4.08	20230817	5580	-40.59	20220923	3185	4.08	20230817	2.96	N	123570	500	111 억		5856327	N	N	0	N	00	N
63	20230918	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-100	5	-2.94	149842140	44959	49.32	3395	3395	3300	4420	2380	3400	3332.86	26.29	0	-8203	3520	3460	3420	3360	3320	3440	3340	111	1020	500	2240	5	1	22276078	735	10.93	0.80	12	0.20	302.00	4146.00	5580	20220923	-40.86	3185	20230817	3.61	5320	-37.97	20230714	3185	3.61	20230817	5580	-40.86	20220923	3185	3.61	20230817	2.96	N	123570	500	111 억		5856327	N	N	0	N	00	N
64	20230918	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-65	5	-1.91	78596075	23490	25.77	3395	3395	3325	4420	2380	3400	3345.94	26.29	0	-2189	3520	3460	3420	3360	3320	3440	3340	111	1020	500	2240	5	1	22276078	743	11.04	0.80	12	0.11	302.00	4146.00	5580	20220923	-40.23	3185	20230817	4.71	5320	-37.31	20230714	3185	4.71	20230817	5580	-40.23	20220923	3185	4.71	20230817	2.96	N	123570	500	111 억		5856327	N	N	0	N	00	N
65	20230918	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-55	5	-1.62	34559620	10309	11.31	3395	3395	3345	4420	2380	3400	3352.37	26.29	0	6203	3520	3460	3420	3360	3320	3440	3340	111	1020	500	2240	5	1	22276078	745	11.08	0.81	12	0.05	302.00	4146.00	5580	20220923	-40.05	3185	20230817	5.02	5320	-37.12	20230714	3185	5.02	20230817	5580	-40.05	20220923	3185	5.02	20230817	2.96	N	123570	500	111 억		5856327	N	N	0	N	00	N
66	20230915	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-40	5	-1.16	306484855	89569	300.92	3480	3480	3380	4470	2410	3440	3421.78	26.24	0	10141	3500	3470	3415	3385	3330	3485	3400	111	1030	500	2270	5	1	22276078	757	11.26	0.82	12	0.40	302.00	4146.00	5580	20220923	-39.07	3185	20230817	6.75	5320	-36.09	20230714	3185	6.75	20230817	5890	-42.28	20220915	3185	6.75	20230817	3.03	N	123570	500	111 억		5846187	N	N	0	N	00	N
67	20230915	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-35	5	-1.02	248127175	72346	243.06	3480	3480	3390	4470	2410	3440	3429.73	26.24	0	10920	3500	3470	3415	3385	3330	3485	3400	111	1030	500	2270	5	1	22276078	759	11.27	0.82	12	0.32	302.00	4146.00	5580	20220923	-38.98	3185	20230817	6.91	5320	-36.00	20230714	3185	6.91	20230817	5890	-42.19	20220915	3185	6.91	20230817	3.03	N	123570	500	111 억		5846187	N	N	0	N	00	N
68	20230915	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-45	5	-1.31	206416830	60081	201.85	3480	3480	3390	4470	2410	3440	3435.64	26.24	0	10535	3500	3470	3415	3385	3330	3485	3400	111	1030	500	2270	5	1	22276078	756	11.24	0.82	12	0.27	302.00	4146.00	5580	20220923	-39.16	3185	20230817	6.59	5320	-36.18	20230714	3185	6.59	20230817	5890	-42.36	20220915	3185	6.59	20230817	3.03	N	123570	500	111 억		5846187	N	N	0	N	00	N
69	20230915	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-25	5	-0.73	177648600	51631	173.46	3480	3480	3400	4470	2410	3440	3440.74	26.24	0	11253	3500	3470	3415	3385	3330	3485	3400	111	1030	500	2270	5	1	22276078	761	11.31	0.82	12	0.23	302.00	4146.00	5580	20220923	-38.80	3185	20230817	7.22	5320	-35.81	20230714	3185	7.22	20230817	5890	-42.02	20220915	3185	7.22	20230817	3.03	N	123570	500	111 억		5846187	N	N	0	N	00	N
70	20230915	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-10	5	-0.29	145329495	42181	141.71	3480	3480	3420	4470	2410	3440	3445.38	26.24	0	13405	3500	3470	3415	3385	3330	3485	3400	111	1030	500	2270	5	1	22276078	764	11.36	0.83	12	0.19	302.00	4146.00	5580	20220923	-38.53	3185	20230817	7.69	5320	-35.53	20230714	3185	7.69	20230817	5890	-41.77	20220915	3185	7.69	20230817	3.03	N	123570	500	111 억		5846187	N	N	0	N	00	N
71	20230915	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	5	2	0.15	137913360	40022	134.46	3480	3480	3420	4470	2410	3440	3445.94	26.24	0	13473	3500	3470	3415	3385	3330	3485	3400	111	1030	500	2270	5	1	22276078	767	11.41	0.83	12	0.18	302.00	4146.00	5580	20220923	-38.26	3185	20230817	8.16	5320	-35.24	20230714	3185	8.16	20230817	5890	-41.51	20220915	3185	8.16	20230817	3.03	N	123570	500	111 억		5846187	N	N	0	N	00	N
72	20230915	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	5	2	0.15	122257775	35463	119.14	3480	3480	3420	4470	2410	3440	3447.47	26.24	0	13093	3500	3470	3415	3385	3330	3485	3400	111	1030	500	2270	5	1	22276078	767	11.41	0.83	12	0.16	302.00	4146.00	5580	20220923	-38.26	3185	20230817	8.16	5320	-35.24	20230714	3185	8.16	20230817	5890	-41.51	20220915	3185	8.16	20230817	3.03	N	123570	500	111 억		5846187	N	N	0	N	00	N
73	20230915	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	5	2	0.15	33196625	9615	32.30	3480	3480	3420	4470	2410	3440	3452.59	26.24	0	-533	3500	3470	3415	3385	3330	3485	3400	111	1030	500	2270	5	1	22276078	767	11.41	0.83	12	0.04	302.00	4146.00	5580	20220923	-38.26	3185	20230817	8.16	5320	-35.24	20230714	3185	8.16	20230817	5890	-41.51	20220915	3185	8.16	20230817	3.03	N	123570	500	111 억		5846187	N	N	0	N	00	N
74	20230914	160708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3440	55	2	1.62	96057705	28310	25.72	3360	3445	3360	4400	2370	3385	3393.07	26.24	0	198	3471	3427	3386	3342	3301	3407	3322	111	1015	500	2230	5	1	22276078	766	11.39	0.83	12	0.13	302.00	4146.00	5890	20220915	-41.60	3185	20230817	8.01	5320	-35.34	20230714	3185	8.01	20230817	5930	-41.99	20220914	3185	8.01	20230817	3.08	N	123570	500	111 억		5845989	N	N	0	N	00	N
75	20230914	150649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3405	20	2	0.59	79319795	23421	21.28	3360	3445	3360	4400	2370	3385	3386.70	26.24	0	-762	3471	3427	3386	3342	3301	3407	3322	111	1015	500	2230	5	1	22276078	759	11.27	0.82	12	0.11	302.00	4146.00	5890	20220915	-42.19	3185	20230817	6.91	5320	-36.00	20230714	3185	6.91	20230817	5930	-42.58	20220914	3185	6.91	20230817	3.08	N	123570	500	111 억		5845989	N	N	0	N	00	N
76	20230914	140700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3400	15	2	0.44	65872960	19469	17.69	3360	3445	3360	4400	2370	3385	3383.48	26.24	0	-1349	3471	3427	3386	3342	3301	3407	3322	111	1015	500	2230	5	1	22276078	757	11.26	0.82	12	0.09	302.00	4146.00	5890	20220915	-42.28	3185	20230817	6.75	5320	-36.09	20230714	3185	6.75	20230817	5930	-42.66	20220914	3185	6.75	20230817	3.08	N	123570	500	111 억		5845989	N	N	0	N	00	N
77	20230914	130647	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3405	20	2	0.59	59783215	17675	16.06	3360	3445	3360	4400	2370	3385	3382.36	26.24	0	-1728	3471	3427	3386	3342	3301	3407	3322	111	1015	500	2230	5	1	22276078	759	11.27	0.82	12	0.08	302.00	4146.00	5890	20220915	-42.19	3185	20230817	6.91	5320	-36.00	20230714	3185	6.91	20230817	5930	-42.58	20220914	3185	6.91	20230817	3.08	N	123570	500	111 억		5845989	N	N	0	N	00	N
78	20230914	120656	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3400	15	2	0.44	47659615	14115	12.83	3360	3445	3360	4400	2370	3385	3376.52	26.24	0	-99	3471	3427	3386	3342	3301	3407	3322	111	1015	500	2230	5	1	22276078	757	11.26	0.82	12	0.06	302.00	4146.00	5890	20220915	-42.28	3185	20230817	6.75	5320	-36.09	20230714	3185	6.75	20230817	5930	-42.66	20220914	3185	6.75	20230817	3.08	N	123570	500	111 억		5845989	N	N	0	N	00	N
79	20230914	110650	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3385	0	3	0.00	33681330	9989	9.08	3360	3445	3360	4400	2370	3385	3371.84	26.24	0	305	3471	3427	3386	3342	3301	3407	3322	111	1015	500	2230	5	1	22276078	754	11.21	0.82	12	0.04	302.00	4146.00	5890	20220915	-42.53	3185	20230817	6.28	5320	-36.37	20230714	3185	6.28	20230817	5930	-42.92	20220914	3185	6.28	20230817	3.08	N	123570	500	111 억		5845989	N	N	0	N	00	N
80	20230914	100645	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3380	-5	5	-0.15	29573410	8773	7.97	3360	3445	3360	4400	2370	3385	3370.96	26.24	0	819	3471	3427	3386	3342	3301	3407	3322	111	1015	500	2230	5	1	22276078	753	11.19	0.82	12	0.04	302.00	4146.00	5890	20220915	-42.61	3185	20230817	6.12	5320	-36.47	20230714	3185	6.12	20230817	5930	-43.00	20220914	3185	6.12	20230817	3.08	N	123570	500	111 억		5845989	N	N	0	N	00	N
81	20230914	090657	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3390	5	2	0.15	10012180	2977	2.71	3360	3445	3360	4400	2370	3385	3363.18	26.24	0	304	3471	3427	3386	3342	3301	3407	3322	111	1015	500	2230	5	1	22276078	755	11.23	0.82	12	0.01	302.00	4146.00	5890	20220915	-42.44	3185	20230817	6.44	5320	-36.28	20230714	3185	6.44	20230817	5930	-42.83	20220914	3185	6.44	20230817	3.08	N	123570	500	111 억		5845989	N	N	0	N	00	N
82	20230913	160701	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3385	-30	5	-0.88	367421010	108945	147.16	3415	3430	3345	4435	2395	3415	3372.53	26.19	0	11958	3555	3485	3430	3360	3305	3457	3332	111	1020	500	2250	5	1	22276078	754	11.21	0.82	12	0.49	302.00	4146.00	5930	20220914	-42.92	3185	20230817	6.28	5320	-36.37	20230714	3185	6.28	20230817	5930	-42.92	20220914	3185	6.28	20230817	3.11	N	123570	500	111 억		5834032	N	N	0	N	00	N
83	20230913	150655	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3385	-30	5	-0.88	357693235	106065	143.27	3415	3430	3345	4435	2395	3415	3372.40	26.19	0	10737	3555	3485	3430	3360	3305	3457	3332	111	1020	500	2250	5	1	22276078	754	11.21	0.82	12	0.48	302.00	4146.00	5930	20220914	-42.92	3185	20230817	6.28	5320	-36.37	20230714	3185	6.28	20230817	5930	-42.92	20220914	3185	6.28	20230817	3.11	N	123570	500	111 억		5834032	N	N	0	N	00	N
84	20230913	140701	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3400	-15	5	-0.44	320979970	95196	128.59	3415	3430	3345	4435	2395	3415	3371.78	26.19	0	13299	3555	3485	3430	3360	3305	3457	3332	111	1020	500	2250	5	1	22276078	757	11.26	0.82	12	0.43	302.00	4146.00	5930	20220914	-42.66	3185	20230817	6.75	5320	-36.09	20230714	3185	6.75	20230817	5930	-42.66	20220914	3185	6.75	20230817	3.11	N	123570	500	111 억		5834032	N	N	0	N	00	N
85	20230913	130640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3365	-50	5	-1.46	302247625	89633	121.08	3415	3430	3345	4435	2395	3415	3372.06	26.19	0	12487	3555	3485	3430	3360	3305	3457	3332	111	1020	500	2250	5	1	22276078	750	11.14	0.81	12	0.40	302.00	4146.00	5930	20220914	-43.25	3185	20230817	5.65	5320	-36.75	20230714	3185	5.65	20230817	5930	-43.25	20220914	3185	5.65	20230817	3.11	N	123570	500	111 억		5834032	N	N	0	N	00	N
86	20230913	120659	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3395	-20	5	-0.59	265963480	78860	106.52	3415	3430	3345	4435	2395	3415	3372.60	26.19	0	6201	3555	3485	3430	3360	3305	3457	3332	111	1020	500	2250	5	1	22276078	756	11.24	0.82	12	0.35	302.00	4146.00	5930	20220914	-42.75	3185	20230817	6.59	5320	-36.18	20230714	3185	6.59	20230817	5930	-42.75	20220914	3185	6.59	20230817	3.11	N	123570	500	111 억		5834032	N	N	0	N	00	N
87	20230913	110658	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3385	-30	5	-0.88	220232685	65293	88.20	3415	3430	3345	4435	2395	3415	3372.99	26.19	0	3266	3555	3485	3430	3360	3305	3457	3332	111	1020	500	2250	5	1	22276078	754	11.21	0.82	12	0.29	302.00	4146.00	5930	20220914	-42.92	3185	20230817	6.28	5320	-36.37	20230714	3185	6.28	20230817	5930	-42.92	20220914	3185	6.28	20230817	3.11	N	123570	500	111 억		5834032	N	N	0	N	00	N
88	20230913	100650	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3415	0	3	0.00	79684775	23519	31.77	3415	3430	3370	4435	2395	3415	3388.10	26.19	0	3162	3555	3485	3430	3360	3305	3457	3332	111	1020	500	2250	5	1	22276078	761	11.31	0.82	12	0.11	302.00	4146.00	5930	20220914	-42.41	3185	20230817	7.22	5320	-35.81	20230714	3185	7.22	20230817	5930	-42.41	20220914	3185	7.22	20230817	3.11	N	123570	500	111 억		5834032	N	N	0	N	00	N
89	20230913	090644	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3420	5	2	0.15	6821555	2008	2.71	3415	3420	3395	4435	2395	3415	3397.19	26.19	0	-1318	3555	3485	3430	3360	3305	3457	3332	111	1020	500	2250	5	1	22276078	762	11.32	0.82	12	0.01	302.00	4146.00	5930	20220914	-42.33	3185	20230817	7.38	5320	-35.71	20230714	3185	7.38	20230817	5930	-42.33	20220914	3185	7.38	20230817	3.11	N	123570	500	111 억		5834032	N	N	0	N	00	N
90	20230912	160640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3415	-60	5	-1.73	251647580	73362	40.09	3495	3500	3375	4515	2435	3475	3430.22	26.30	0	-23728	3665	3570	3510	3415	3355	3540	3385	111	1040	500	2290	5	1	22276078	761	11.31	0.82	12	0.33	302.00	4146.00	5930	20220914	-42.41	3185	20230817	7.22	5320	-35.81	20230714	3185	7.22	20230817	5930	-42.41	20220914	3185	7.22	20230817	3.01	N	123570	500	111 억		5858473	N	N	0	N	00	N
91	20230912	150649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3400	-75	5	-2.16	212038025	61763	33.75	3495	3500	3375	4515	2435	3475	3433.09	26.30	0	-18667	3665	3570	3510	3415	3355	3540	3385	111	1040	500	2290	5	1	22276078	757	11.26	0.82	12	0.28	302.00	4146.00	5930	20220914	-42.66	3185	20230817	6.75	5320	-36.09	20230714	3185	6.75	20230817	5930	-42.66	20220914	3185	6.75	20230817	3.01	N	123570	500	111 억		5858473	N	N	0	N	00	N
92	20230912	140646	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3415	-60	5	-1.73	163565015	47493	25.96	3495	3500	3410	4515	2435	3475	3443.98	26.30	0	-14850	3665	3570	3510	3415	3355	3540	3385	111	1040	500	2290	5	1	22276078	761	11.31	0.82	12	0.21	302.00	4146.00	5930	20220914	-42.41	3185	20230817	7.22	5320	-35.81	20230714	3185	7.22	20230817	5930	-42.41	20220914	3185	7.22	20230817	3.01	N	123570	500	111 억		5858473	N	N	0	N	00	N
93	20230912	130640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3445	-30	5	-0.86	118220175	34243	18.71	3495	3500	3430	4515	2435	3475	3452.39	26.30	0	-3982	3665	3570	3510	3415	3355	3540	3385	111	1040	500	2290	5	1	22276078	767	11.41	0.83	12	0.15	302.00	4146.00	5930	20220914	-41.91	3185	20230817	8.16	5320	-35.24	20230714	3185	8.16	20230817	5930	-41.91	20220914	3185	8.16	20230817	3.01	N	123570	500	111 억		5858473	N	N	0	N	00	N
94	20230912	120636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3455	-20	5	-0.58	86899330	25130	13.73	3495	3500	3430	4515	2435	3475	3457.99	26.30	0	274	3665	3570	3510	3415	3355	3540	3385	111	1040	500	2290	5	1	22276078	770	11.44	0.83	12	0.11	302.00	4146.00	5930	20220914	-41.74	3185	20230817	8.48	5320	-35.06	20230714	3185	8.48	20230817	5930	-41.74	20220914	3185	8.48	20230817	3.01	N	123570	500	111 억		5858473	N	N	0	N	00	N
95	20230912	110643	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3465	-10	5	-0.29	59023025	17038	9.31	3495	3500	3440	4515	2435	3475	3464.20	26.30	0	2876	3665	3570	3510	3415	3355	3540	3385	111	1040	500	2290	5	1	22276078	772	11.47	0.84	12	0.08	302.00	4146.00	5930	20220914	-41.57	3185	20230817	8.79	5320	-34.87	20230714	3185	8.79	20230817	5930	-41.57	20220914	3185	8.79	20230817	3.01	N	123570	500	111 억		5858473	N	N	0	N	00	N
96	20230912	100639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3465	-10	5	-0.29	38770340	11167	6.10	3495	3500	3455	4515	2435	3475	3471.87	26.30	0	2363	3665	3570	3510	3415	3355	3540	3385	111	1040	500	2290	5	1	22276078	772	11.47	0.84	12	0.05	302.00	4146.00	5930	20220914	-41.57	3185	20230817	8.79	5320	-34.87	20230714	3185	8.79	20230817	5930	-41.57	20220914	3185	8.79	20230817	3.01	N	123570	500	111 억		5858473	N	N	0	N	00	N
97	20230912	090652	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3490	15	2	0.43	8940260	2576	1.41	3495	3495	3460	4515	2435	3475	3470.60	26.30	0	-1097	3665	3570	3510	3415	3355	3540	3385	111	1040	500	2290	5	1	22276078	777	11.56	0.84	12	0.01	302.00	4146.00	5930	20220914	-41.15	3185	20230817	9.58	5320	-34.40	20230714	3185	9.58	20230817	5930	-41.15	20220914	3185	9.58	20230817	3.01	N	123570	500	111 억		5858473	N	N	0	N	00	N
98	20230911	160637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3475	-140	5	-3.87	642861445	182808	69.00	3605	3605	3450	4695	2535	3615	3516.80	26.51	0	-46383	3728	3671	3563	3506	3398	3700	3535	111	1080	500	2380	5	1	22276078	774	11.51	0.84	12	0.82	302.00	4146.00	5930	20220914	-41.40	3185	20230817	9.11	5320	-34.68	20230714	3185	9.11	20230817	5930	-41.40	20220914	3185	9.11	20230817	2.97	N	123570	500	111 억		5904807	N	N	0	N	00	N
99	20230911	150643	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3475	-140	5	-3.87	605614855	172065	64.94	3605	3605	3450	4695	2535	3615	3519.69	26.51	0	-46863	3728	3671	3563	3506	3398	3700	3535	111	1080	500	2380	5	1	22276078	774	11.51	0.84	12	0.77	302.00	4146.00	5930	20220914	-41.40	3185	20230817	9.11	5320	-34.68	20230714	3185	9.11	20230817	5930	-41.40	20220914	3185	9.11	20230817	2.97	N	123570	500	111 억		5904807	N	N	0	N	00	N
100	20230911	140652	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3520	-95	5	-2.63	394533905	111369	42.03	3605	3605	3510	4695	2535	3615	3542.58	26.51	0	-34806	3728	3671	3563	3506	3398	3700	3535	111	1080	500	2380	5	1	22276078	784	11.66	0.85	12	0.50	302.00	4146.00	5930	20220914	-40.64	3185	20230817	10.52	5320	-33.83	20230714	3185	10.52	20230817	5930	-40.64	20220914	3185	10.52	20230817	2.97	N	123570	500	111 억		5904807	N	N	0	N	00	N
101	20230911	130627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3525	-90	5	-2.49	349737325	98638	37.23	3605	3605	3510	4695	2535	3615	3545.67	26.51	0	-31167	3728	3671	3563	3506	3398	3700	3535	111	1080	500	2380	5	1	22276078	785	11.67	0.85	12	0.44	302.00	4146.00	5930	20220914	-40.56	3185	20230817	10.68	5320	-33.74	20230714	3185	10.68	20230817	5930	-40.56	20220914	3185	10.68	20230817	2.97	N	123570	500	111 억		5904807	N	N	0	N	00	N
102	20230911	120636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3535	-80	5	-2.21	344057975	97030	36.62	3605	3605	3510	4695	2535	3615	3545.89	26.51	0	-29717	3728	3671	3563	3506	3398	3700	3535	111	1080	500	2380	5	1	22276078	787	11.71	0.85	12	0.44	302.00	4146.00	5930	20220914	-40.39	3185	20230817	10.99	5320	-33.55	20230714	3185	10.99	20230817	5930	-40.39	20220914	3185	10.99	20230817	2.97	N	123570	500	111 억		5904807	N	N	0	N	00	N
103	20230911	110627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3515	-100	5	-2.77	326252910	91986	34.72	3605	3605	3515	4695	2535	3615	3546.77	26.51	0	-24880	3728	3671	3563	3506	3398	3700	3535	111	1080	500	2380	5	1	22276078	783	11.64	0.85	12	0.41	302.00	4146.00	5930	20220914	-40.73	3185	20230817	10.36	5320	-33.93	20230714	3185	10.36	20230817	5930	-40.73	20220914	3185	10.36	20230817	2.97	N	123570	500	111 억		5904807	N	N	0	N	00	N
104	20230911	100628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3535	-80	5	-2.21	211282710	59394	22.42	3605	3605	3530	4695	2535	3615	3557.31	26.51	0	-16616	3728	3671	3563	3506	3398	3700	3535	111	1080	500	2380	5	1	22276078	787	11.71	0.85	12	0.27	302.00	4146.00	5930	20220914	-40.39	3185	20230817	10.99	5320	-33.55	20230714	3185	10.99	20230817	5930	-40.39	20220914	3185	10.99	20230817	2.97	N	123570	500	111 억		5904807	N	N	0	N	00	N
105	20230911	090625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	-45	5	-1.24	61597850	17240	6.51	3605	3605	3560	4695	2535	3615	3572.96	26.51	0	-1267	3728	3671	3563	3506	3398	3700	3535	111	1080	500	2380	5	1	22276078	795	11.82	0.86	12	0.08	302.00	4146.00	5930	20220914	-39.80	3185	20230817	12.09	5320	-32.89	20230714	3185	12.09	20230817	5930	-39.80	20220914	3185	12.09	20230817	2.97	N	123570	500	111 억		5904807	N	N	0	N	00	N
106	20230908	160641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3615	55	2	1.54	943514085	264500	172.25	3560	3620	3455	4625	2495	3560	3567.13	26.74	0	-51650	3676	3617	3556	3497	3436	3587	3467	111	1065	500	2340	5	1	22276078	805	11.97	0.87	12	1.19	302.00	4146.00	5930	20220914	-39.04	3185	20230817	13.50	5320	-32.05	20230714	3185	13.50	20230817	5930	-39.04	20220914	3185	13.50	20230817	2.92	N	123570	500	111 억		5956016	N	N	0	N	00	N
107	20230908	150641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	35	2	0.98	860279280	241386	157.19	3560	3620	3455	4625	2495	3560	3563.92	26.74	0	-45270	3676	3617	3556	3497	3436	3587	3467	111	1065	500	2340	5	1	22276078	801	11.90	0.87	12	1.08	302.00	4146.00	5930	20220914	-39.38	3185	20230817	12.87	5320	-32.42	20230714	3185	12.87	20230817	5930	-39.38	20220914	3185	12.87	20230817	2.92	N	123570	500	111 억		5956016	N	N	0	N	00	N
108	20230908	140635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3565	5	2	0.14	792513930	222438	144.85	3560	3620	3455	4625	2495	3560	3562.85	26.74	0	-40024	3676	3617	3556	3497	3436	3587	3467	111	1065	500	2340	5	1	22276078	794	11.80	0.86	12	1.00	302.00	4146.00	5930	20220914	-39.88	3185	20230817	11.93	5320	-32.99	20230714	3185	11.93	20230817	5930	-39.88	20220914	3185	11.93	20230817	2.92	N	123570	500	111 억		5956016	N	N	0	N	00	N
109	20230908	130642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3565	5	2	0.14	747524170	209782	136.61	3560	3620	3455	4625	2495	3560	3563.34	26.74	0	-33995	3676	3617	3556	3497	3436	3587	3467	111	1065	500	2340	5	1	22276078	794	11.80	0.86	12	0.94	302.00	4146.00	5930	20220914	-39.88	3185	20230817	11.93	5320	-32.99	20230714	3185	11.93	20230817	5930	-39.88	20220914	3185	11.93	20230817	2.92	N	123570	500	111 억		5956016	N	N	0	N	00	N
110	20230908	120649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3610	50	2	1.40	568123410	159910	104.14	3560	3620	3455	4625	2495	3560	3552.77	26.74	0	-22268	3676	3617	3556	3497	3436	3587	3467	111	1065	500	2340	5	1	22276078	804	11.95	0.87	12	0.72	302.00	4146.00	5930	20220914	-39.12	3185	20230817	13.34	5320	-32.14	20230714	3185	13.34	20230817	5930	-39.12	20220914	3185	13.34	20230817	2.92	N	123570	500	111 억		5956016	N	N	0	N	00	N
111	20230908	110646	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3525	-35	5	-0.98	167867145	47939	31.22	3560	3560	3455	4625	2495	3560	3501.68	26.74	0	-13847	3676	3617	3556	3497	3436	3587	3467	111	1065	500	2340	5	1	22276078	785	11.67	0.85	12	0.22	302.00	4146.00	5930	20220914	-40.56	3185	20230817	10.68	5320	-33.74	20230714	3185	10.68	20230817	5930	-40.56	20220914	3185	10.68	20230817	2.92	N	123570	500	111 억		5956016	N	N	0	N	00	N
112	20230908	100638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3485	-75	5	-2.11	130714630	37352	24.32	3560	3560	3455	4625	2495	3560	3499.53	26.74	0	-11322	3676	3617	3556	3497	3436	3587	3467	111	1065	500	2340	5	1	22276078	776	11.54	0.84	12	0.17	302.00	4146.00	5930	20220914	-41.23	3185	20230817	9.42	5320	-34.49	20230714	3185	9.42	20230817	5930	-41.23	20220914	3185	9.42	20230817	2.92	N	123570	500	111 억		5956016	N	N	0	N	00	N
113	20230908	090642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3520	-40	5	-1.12	28885880	8203	5.34	3560	3560	3510	4625	2495	3560	3521.38	26.74	0	812	3676	3617	3556	3497	3436	3587	3467	111	1065	500	2340	5	1	22276078	784	11.66	0.85	12	0.04	302.00	4146.00	5930	20220914	-40.64	3185	20230817	10.52	5320	-33.83	20230714	3185	10.52	20230817	5930	-40.64	20220914	3185	10.52	20230817	2.92	N	123570	500	111 억		5956016	N	N	0	N	00	N
114	20230907	160633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3560	35	2	0.99	544795750	153429	181.07	3590	3615	3495	4580	2470	3525	3550.80	26.81	0	-16083	3625	3575	3485	3435	3345	3600	3460	111	1055	500	2320	5	1	22276078	793	11.79	0.86	12	0.69	302.00	4146.00	5930	20220914	-39.97	3185	20230817	11.77	5320	-33.08	20230714	3185	11.77	20230817	5930	-39.97	20220914	3185	11.77	20230817	2.90	N	123570	500	111 억		5972099	N	N	0	N	00	N
115	20230907	150639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	20	2	0.57	514144235	144770	170.85	3590	3615	3495	4580	2470	3525	3551.46	26.81	0	-15835	3625	3575	3485	3435	3345	3600	3460	111	1055	500	2320	5	1	22276078	790	11.74	0.86	12	0.65	302.00	4146.00	5930	20220914	-40.22	3185	20230817	11.30	5320	-33.36	20230714	3185	11.30	20230817	5930	-40.22	20220914	3185	11.30	20230817	2.90	N	123570	500	111 억		5972099	N	N	0	N	00	N
116	20230907	140634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	45	2	1.28	485868135	136838	161.49	3590	3615	3495	4580	2470	3525	3550.68	26.81	0	-14250	3625	3575	3485	3435	3345	3600	3460	111	1055	500	2320	5	1	22276078	795	11.82	0.86	12	0.61	302.00	4146.00	5930	20220914	-39.80	3185	20230817	12.09	5320	-32.89	20230714	3185	12.09	20230817	5930	-39.80	20220914	3185	12.09	20230817	2.90	N	123570	500	111 억		5972099	N	N	0	N	00	N
117	20230907	130632	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3575	50	2	1.42	440665630	124121	146.48	3590	3615	3495	4580	2470	3525	3550.29	26.81	0	-5879	3625	3575	3485	3435	3345	3600	3460	111	1055	500	2320	5	1	22276078	796	11.84	0.86	12	0.56	302.00	4146.00	5930	20220914	-39.71	3185	20230817	12.24	5320	-32.80	20230714	3185	12.24	20230817	5930	-39.71	20220914	3185	12.24	20230817	2.90	N	123570	500	111 억		5972099	N	N	0	N	00	N
118	20230907	120641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	45	2	1.28	386341335	108855	128.47	3590	3615	3495	4580	2470	3525	3549.14	26.81	0	-9867	3625	3575	3485	3435	3345	3600	3460	111	1055	500	2320	5	1	22276078	795	11.82	0.86	12	0.49	302.00	4146.00	5930	20220914	-39.80	3185	20230817	12.09	5320	-32.89	20230714	3185	12.09	20230817	5930	-39.80	20220914	3185	12.09	20230817	2.90	N	123570	500	111 억		5972099	N	N	0	N	00	N
119	20230907	110639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3535	10	2	0.28	287383000	81178	95.80	3590	3600	3495	4580	2470	3525	3540.16	26.81	0	-20620	3625	3575	3485	3435	3345	3600	3460	111	1055	500	2320	5	1	22276078	787	11.71	0.85	12	0.36	302.00	4146.00	5930	20220914	-40.39	3185	20230817	10.99	5320	-33.55	20230714	3185	10.99	20230817	5930	-40.39	20220914	3185	10.99	20230817	2.90	N	123570	500	111 억		5972099	N	N	0	N	00	N
120	20230907	100637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	20	2	0.57	217209175	61270	72.31	3590	3600	3495	4580	2470	3525	3545.11	26.81	0	-28219	3625	3575	3485	3435	3345	3600	3460	111	1055	500	2320	5	1	22276078	790	11.74	0.86	12	0.28	302.00	4146.00	5930	20220914	-40.22	3185	20230817	11.30	5320	-33.36	20230714	3185	11.30	20230817	5930	-40.22	20220914	3185	11.30	20230817	2.90	N	123570	500	111 억		5972099	N	N	0	N	00	N
121	20230907	090646	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3550	25	2	0.71	83048975	23381	27.59	3590	3590	3495	4580	2470	3525	3551.99	26.81	0	-15372	3625	3575	3485	3435	3345	3600	3460	111	1055	500	2320	5	1	22276078	791	11.75	0.86	12	0.10	302.00	4146.00	5930	20220914	-40.13	3185	20230817	11.46	5320	-33.27	20230714	3185	11.46	20230817	5930	-40.13	20220914	3185	11.46	20230817	2.90	N	123570	500	111 억		5972099	N	N	0	N	00	N
122	20230906	160634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3525	105	2	3.07	292345265	84578	94.01	3420	3535	3395	4445	2395	3420	3456.52	26.75	0	13940	3526	3472	3431	3377	3336	3452	3357	111	1025	500	2250	5	1	22276078	785	11.67	0.85	12	0.38	302.00	4146.00	5930	20220914	-40.56	3185	20230817	10.68	5320	-33.74	20230714	3185	10.68	20230817	5930	-40.56	20220914	3185	10.68	20230817	2.85	N	123570	500	111 억		5958157	N	N	0	N	00	N
123	20230906	150636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3500	80	2	2.34	263489255	76372	84.89	3420	3535	3395	4445	2395	3420	3450.08	26.75	0	15260	3526	3472	3431	3377	3336	3452	3357	111	1025	500	2250	5	1	22276078	780	11.59	0.84	12	0.34	302.00	4146.00	5930	20220914	-40.98	3185	20230817	9.89	5320	-34.21	20230714	3185	9.89	20230817	5930	-40.98	20220914	3185	9.89	20230817	2.85	N	123570	500	111 억		5958157	N	N	0	N	00	N
124	20230906	140635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3445	25	2	0.73	177540425	51833	57.61	3420	3460	3395	4445	2395	3420	3425.24	26.75	0	18327	3526	3472	3431	3377	3336	3452	3357	111	1025	500	2250	5	1	22276078	767	11.41	0.83	12	0.23	302.00	4146.00	5930	20220914	-41.91	3185	20230817	8.16	5320	-35.24	20230714	3185	8.16	20230817	5930	-41.91	20220914	3185	8.16	20230817	2.85	N	123570	500	111 억		5958157	N	N	0	N	00	N
125	20230906	130629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3425	5	2	0.15	135022290	39477	43.88	3420	3460	3395	4445	2395	3420	3420.28	26.75	0	7912	3526	3472	3431	3377	3336	3452	3357	111	1025	500	2250	5	1	22276078	763	11.34	0.83	12	0.18	302.00	4146.00	5930	20220914	-42.24	3185	20230817	7.54	5320	-35.62	20230714	3185	7.54	20230817	5930	-42.24	20220914	3185	7.54	20230817	2.85	N	123570	500	111 억		5958157	N	N	0	N	00	N
126	20230906	120640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3445	25	2	0.73	93865675	27459	30.52	3420	3460	3395	4445	2395	3420	3418.39	26.75	0	3561	3526	3472	3431	3377	3336	3452	3357	111	1025	500	2250	5	1	22276078	767	11.41	0.83	12	0.12	302.00	4146.00	5930	20220914	-41.91	3185	20230817	8.16	5320	-35.24	20230714	3185	8.16	20230817	5930	-41.91	20220914	3185	8.16	20230817	2.85	N	123570	500	111 억		5958157	N	N	0	N	00	N
127	20230906	110643	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3440	20	2	0.58	78504355	22988	25.55	3420	3460	3395	4445	2395	3420	3415.01	26.75	0	3769	3526	3472	3431	3377	3336	3452	3357	111	1025	500	2250	5	1	22276078	766	11.39	0.83	12	0.10	302.00	4146.00	5930	20220914	-41.99	3185	20230817	8.01	5320	-35.34	20230714	3185	8.01	20230817	5930	-41.99	20220914	3185	8.01	20230817	2.85	N	123570	500	111 억		5958157	N	N	0	N	00	N
128	20230906	100621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3425	5	2	0.15	27579970	8074	8.97	3420	3455	3400	4445	2395	3420	3415.90	26.75	0	116	3526	3472	3431	3377	3336	3452	3357	111	1025	500	2250	5	1	22276078	763	11.34	0.83	12	0.04	302.00	4146.00	5930	20220914	-42.24	3185	20230817	7.54	5320	-35.62	20230714	3185	7.54	20230817	5930	-42.24	20220914	3185	7.54	20230817	2.85	N	123570	500	111 억		5958157	N	N	0	N	00	N
129	20230906	090628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3440	20	2	0.58	11465330	3347	3.72	3420	3450	3410	4445	2395	3420	3425.55	26.75	0	-547	3526	3472	3431	3377	3336	3452	3357	111	1025	500	2250	5	1	22276078	766	11.39	0.83	12	0.02	302.00	4146.00	5930	20220914	-41.99	3185	20230817	8.01	5320	-35.34	20230714	3185	8.01	20230817	5930	-41.99	20220914	3185	8.01	20230817	2.85	N	123570	500	111 억		5958157	N	N	0	N	00	N
130	20230905	160627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3420	-65	5	-1.87	307695170	89896	103.64	3485	3485	3390	4530	2440	3485	3422.78	26.80	0	-11573	3571	3527	3496	3452	3421	3512	3437	111	1045	500	2300	5	1	22276078	762	11.32	0.82	12	0.40	302.00	4146.00	5930	20220914	-42.33	3185	20230817	7.38	5320	-35.71	20230714	3185	7.38	20230817	5930	-42.33	20220914	3185	7.38	20230817	2.72	N	123570	500	111 억		5969731	N	N	0	N	00	N
131	20230905	150639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3400	-85	5	-2.44	276336390	80688	93.03	3485	3485	3400	4530	2440	3485	3424.74	26.80	0	-11377	3571	3527	3496	3452	3421	3512	3437	111	1045	500	2300	5	1	22276078	757	11.26	0.82	12	0.36	302.00	4146.00	5930	20220914	-42.66	3185	20230817	6.75	5320	-36.09	20230714	3185	6.75	20230817	5930	-42.66	20220914	3185	6.75	20230817	2.72	N	123570	500	111 억		5969731	N	N	0	N	00	N
132	20230905	140638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3420	-65	5	-1.87	252907795	73811	85.10	3485	3485	3400	4530	2440	3485	3426.41	26.80	0	-9689	3571	3527	3496	3452	3421	3512	3437	111	1045	500	2300	5	1	22276078	762	11.32	0.82	12	0.33	302.00	4146.00	5930	20220914	-42.33	3185	20230817	7.38	5320	-35.71	20230714	3185	7.38	20230817	5930	-42.33	20220914	3185	7.38	20230817	2.72	N	123570	500	111 억		5969731	N	N	0	N	00	N
133	20230905	130618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3420	-65	5	-1.87	232645795	67869	78.25	3485	3485	3400	4530	2440	3485	3427.85	26.80	0	-8998	3571	3527	3496	3452	3421	3512	3437	111	1045	500	2300	5	1	22276078	762	11.32	0.82	12	0.30	302.00	4146.00	5930	20220914	-42.33	3185	20230817	7.38	5320	-35.71	20230714	3185	7.38	20230817	5930	-42.33	20220914	3185	7.38	20230817	2.72	N	123570	500	111 억		5969731	N	N	0	N	00	N
134	20230905	120625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3410	-75	5	-2.15	207701520	60546	69.80	3485	3485	3400	4530	2440	3485	3430.46	26.80	0	-7399	3571	3527	3496	3452	3421	3512	3437	111	1045	500	2300	5	1	22276078	760	11.29	0.82	12	0.27	302.00	4146.00	5930	20220914	-42.50	3185	20230817	7.06	5320	-35.90	20230714	3185	7.06	20230817	5930	-42.50	20220914	3185	7.06	20230817	2.72	N	123570	500	111 억		5969731	N	N	0	N	00	N
135	20230905	110629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3430	-55	5	-1.58	178949185	52125	60.10	3485	3485	3400	4530	2440	3485	3433.06	26.80	0	-2296	3571	3527	3496	3452	3421	3512	3437	111	1045	500	2300	5	1	22276078	764	11.36	0.83	12	0.23	302.00	4146.00	5930	20220914	-42.16	3185	20230817	7.69	5320	-35.53	20230714	3185	7.69	20230817	5930	-42.16	20220914	3185	7.69	20230817	2.72	N	123570	500	111 억		5969731	N	N	0	N	00	N
136	20230905	100620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3415	-70	5	-2.01	164151555	47799	55.11	3485	3485	3400	4530	2440	3485	3434.19	26.80	0	-1405	3571	3527	3496	3452	3421	3512	3437	111	1045	500	2300	5	1	22276078	761	11.31	0.82	12	0.21	302.00	4146.00	5930	20220914	-42.41	3185	20230817	7.22	5320	-35.81	20230714	3185	7.22	20230817	5930	-42.41	20220914	3185	7.22	20230817	2.72	N	123570	500	111 억		5969731	N	N	0	N	00	N
137	20230905	090621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3460	-25	5	-0.72	7628855	2199	2.54	3485	3485	3450	4530	2440	3485	3469.14	26.80	0	263	3571	3527	3496	3452	3421	3512	3437	111	1045	500	2300	5	1	22276078	771	11.46	0.83	12	0.01	302.00	4146.00	5930	20220914	-41.65	3185	20230817	8.63	5320	-34.96	20230714	3185	8.63	20230817	5930	-41.65	20220914	3185	8.63	20230817	2.72	N	123570	500	111 억		5969731	N	N	0	N	00	N
138	20230904	160620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3485	-45	5	-1.27	296203505	84715	28.79	3540	3540	3465	4585	2475	3530	3496.48	26.90	0	-23481	3703	3616	3513	3426	3323	3660	3470	111	1055	500	2320	5	1	22276078	776	11.54	0.84	12	0.38	302.00	4146.00	5930	20220914	-41.23	3185	20230817	9.42	5320	-34.49	20230714	3185	9.42	20230817	5930	-41.23	20220914	3185	9.42	20230817	2.71	N	123570	500	111 억		5993111	N	N	0	N	00	N
139	20230904	150611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3495	-35	5	-0.99	268351620	76729	26.07	3540	3540	3465	4585	2475	3530	3497.39	26.90	0	-22015	3703	3616	3513	3426	3323	3660	3470	111	1055	500	2320	5	1	22276078	779	11.57	0.84	12	0.34	302.00	4146.00	5930	20220914	-41.06	3185	20230817	9.73	5320	-34.30	20230714	3185	9.73	20230817	5930	-41.06	20220914	3185	9.73	20230817	2.71	N	123570	500	111 억		5993111	N	N	0	N	00	N
140	20230904	140606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3500	-30	5	-0.85	248562140	71061	24.15	3540	3540	3465	4585	2475	3530	3497.87	26.90	0	-20572	3703	3616	3513	3426	3323	3660	3470	111	1055	500	2320	5	1	22276078	780	11.59	0.84	12	0.32	302.00	4146.00	5930	20220914	-40.98	3185	20230817	9.89	5320	-34.21	20230714	3185	9.89	20230817	5930	-40.98	20220914	3185	9.89	20230817	2.71	N	123570	500	111 억		5993111	N	N	0	N	00	N
141	20230904	130616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3510	-20	5	-0.57	237452255	67890	23.07	3540	3540	3465	4585	2475	3530	3497.60	26.90	0	-17979	3703	3616	3513	3426	3323	3660	3470	111	1055	500	2320	5	1	22276078	782	11.62	0.85	12	0.30	302.00	4146.00	5930	20220914	-40.81	3185	20230817	10.20	5320	-34.02	20230714	3185	10.20	20230817	5930	-40.81	20220914	3185	10.20	20230817	2.71	N	123570	500	111 억		5993111	N	N	0	N	00	N
142	20230904	120602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3485	-45	5	-1.27	207966930	59454	20.20	3540	3540	3465	4585	2475	3530	3497.95	26.90	0	-20901	3703	3616	3513	3426	3323	3660	3470	111	1055	500	2320	5	1	22276078	776	11.54	0.84	12	0.27	302.00	4146.00	5930	20220914	-41.23	3185	20230817	9.42	5320	-34.49	20230714	3185	9.42	20230817	5930	-41.23	20220914	3185	9.42	20230817	2.71	N	123570	500	111 억		5993111	N	N	0	N	00	N
143	20230904	110556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3495	-35	5	-0.99	180176670	51481	17.49	3540	3540	3465	4585	2475	3530	3499.87	26.90	0	-15053	3703	3616	3513	3426	3323	3660	3470	111	1055	500	2320	5	1	22276078	779	11.57	0.84	12	0.23	302.00	4146.00	5930	20220914	-41.06	3185	20230817	9.73	5320	-34.30	20230714	3185	9.73	20230817	5930	-41.06	20220914	3185	9.73	20230817	2.71	N	123570	500	111 억		5993111	N	N	0	N	00	N
144	20230904	100601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3485	-45	5	-1.27	150371875	42961	14.60	3540	3540	3465	4585	2475	3530	3500.19	26.90	0	-13614	3703	3616	3513	3426	3323	3660	3470	111	1055	500	2320	5	1	22276078	776	11.54	0.84	12	0.19	302.00	4146.00	5930	20220914	-41.23	3185	20230817	9.42	5320	-34.49	20230714	3185	9.42	20230817	5930	-41.23	20220914	3185	9.42	20230817	2.71	N	123570	500	111 억		5993111	N	N	0	N	00	N
145	20230904	090610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3495	-35	5	-0.99	70723825	20132	6.84	3540	3540	3475	4585	2475	3530	3513.01	26.90	0	-14067	3703	3616	3513	3426	3323	3660	3470	111	1055	500	2320	5	1	22276078	779	11.57	0.84	12	0.09	302.00	4146.00	5930	20220914	-41.06	3185	20230817	9.73	5320	-34.30	20230714	3185	9.73	20230817	5930	-41.06	20220914	3185	9.73	20230817	2.71	N	123570	500	111 억		5993111	N	N	0	N	00	N
146	20230901	160600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3530	70	2	2.02	1037803830	293546	532.14	3445	3600	3410	4495	2425	3460	3535.41	26.93	0	-11036	3606	3532	3496	3422	3386	3515	3405	111	1035	500	2280	5	1	22276078	786	11.69	0.85	12	1.32	302.00	4146.00	5940	20220831	-40.57	3185	20230817	10.83	5320	-33.65	20230714	3185	10.83	20230817	5930	-40.47	20220914	3185	10.83	20230817	2.70	N	123570	500	111 억		5999589	N	N	0	N	00	N
147	20230901	150608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	80	2	2.31	995538300	281586	510.46	3445	3600	3410	4495	2425	3460	3535.47	26.93	0	-9329	3606	3532	3496	3422	3386	3515	3405	111	1035	500	2280	5	1	22276078	789	11.72	0.85	12	1.26	302.00	4146.00	5940	20220831	-40.40	3185	20230817	11.15	5320	-33.46	20230714	3185	11.15	20230817	5930	-40.30	20220914	3185	11.15	20230817	2.70	N	123570	500	111 억		5999589	N	N	0	N	00	N
148	20230901	140611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	80	2	2.31	899228590	254333	461.06	3445	3600	3410	4495	2425	3460	3535.63	26.93	0	-5382	3606	3532	3496	3422	3386	3515	3405	111	1035	500	2280	5	1	22276078	789	11.72	0.85	12	1.14	302.00	4146.00	5940	20220831	-40.40	3185	20230817	11.15	5320	-33.46	20230714	3185	11.15	20230817	5930	-40.30	20220914	3185	11.15	20230817	2.70	N	123570	500	111 억		5999589	N	N	0	N	00	N
149	20230901	130556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3565	105	2	3.03	668782250	189840	344.14	3445	3570	3410	4495	2425	3460	3522.87	26.93	0	-4205	3606	3532	3496	3422	3386	3515	3405	111	1035	500	2280	5	1	22276078	794	11.80	0.86	12	0.85	302.00	4146.00	5940	20220831	-39.98	3185	20230817	11.93	5320	-32.99	20230714	3185	11.93	20230817	5930	-39.88	20220914	3185	11.93	20230817	2.70	N	123570	500	111 억		5999589	N	N	0	N	00	N
150	20230901	120600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	95	2	2.75	540845930	153880	278.96	3445	3565	3410	4495	2425	3460	3514.73	26.93	0	-3113	3606	3532	3496	3422	3386	3515	3405	111	1035	500	2280	5	1	22276078	792	11.77	0.86	12	0.69	302.00	4146.00	5940	20220831	-40.15	3185	20230817	11.62	5320	-33.18	20230714	3185	11.62	20230817	5930	-40.05	20220914	3185	11.62	20230817	2.70	N	123570	500	111 억		5999589	N	N	0	N	00	N
151	20230901	110601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	80	2	2.31	197855600	56905	103.16	3445	3550	3410	4495	2425	3460	3476.95	26.93	0	-4150	3606	3532	3496	3422	3386	3515	3405	111	1035	500	2280	5	1	22276078	789	11.72	0.85	12	0.26	302.00	4146.00	5940	20220831	-40.40	3185	20230817	11.15	5320	-33.46	20230714	3185	11.15	20230817	5930	-40.30	20220914	3185	11.15	20230817	2.70	N	123570	500	111 억		5999589	N	N	0	N	00	N
152	20230901	100558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3455	-5	5	-0.14	58144910	16918	30.67	3445	3460	3410	4495	2425	3460	3436.87	26.93	0	1366	3606	3532	3496	3422	3386	3515	3405	111	1035	500	2280	5	1	22276078	770	11.44	0.83	12	0.08	302.00	4146.00	5940	20220831	-41.84	3185	20230817	8.48	5320	-35.06	20230714	3185	8.48	20230817	5930	-41.74	20220914	3185	8.48	20230817	2.70	N	123570	500	111 억		5999589	N	N	0	N	00	N
153	20230901	090549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3430	-30	5	-0.87	9399615	2744	4.97	3445	3445	3410	4495	2425	3460	3425.52	26.93	0	-273	3606	3532	3496	3422	3386	3515	3405	111	1035	500	2280	5	1	22276078	764	11.36	0.83	12	0.01	302.00	4146.00	5940	20220831	-42.26	3185	20230817	7.69	5320	-35.53	20230714	3185	7.69	20230817	5930	-42.16	20220914	3185	7.69	20230817	2.70	N	123570	500	111 억		5999589	N	N	0	N	00	N