KissMeData/187660/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	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	35	2	1.75	230819480	114466	31.42	2000	2060	1979	2600	1400	2000	2016.47	1.59	0	4564	2186	2092	2046	1952	1906	2070	1930	22	600	100	1360	5	1	21836250	444	169.58	1.44	12	0.52	12.00	1409.00	3325	20230628	-38.80	1900	20221013	7.11	3325	-38.80	20230628	1900	7.11	20230103	3325	-38.80	20230628	1900	7.11	20221013	4.92	N	187660	100	21 억		347676	N	N	0	N	00	N
3	20230927	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	30	2	1.50	185169215	91959	25.24	2000	2060	1979	2600	1400	2000	2013.61	1.59	0	1667	2186	2092	2046	1952	1906	2070	1930	22	600	100	1360	5	1	21836250	443	169.17	1.44	12	0.42	12.00	1409.00	3325	20230628	-38.95	1900	20221013	6.84	3325	-38.95	20230628	1900	6.84	20230103	3325	-38.95	20230628	1900	6.84	20221013	4.92	N	187660	100	21 억		347676	N	N	0	N	00	N
4	20230927	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	25	2	1.25	175558815	87214	23.94	2000	2060	1979	2600	1400	2000	2012.97	1.59	0	416	2186	2092	2046	1952	1906	2070	1930	22	600	100	1360	5	1	21836250	442	168.75	1.44	12	0.40	12.00	1409.00	3325	20230628	-39.10	1900	20221013	6.58	3325	-39.10	20230628	1900	6.58	20230103	3325	-39.10	20230628	1900	6.58	20221013	4.92	N	187660	100	21 억		347676	N	N	0	N	00	N
5	20230927	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	25	2	1.25	164805595	81873	22.47	2000	2060	1979	2600	1400	2000	2012.94	1.59	0	352	2186	2092	2046	1952	1906	2070	1930	22	600	100	1360	5	1	21836250	442	168.75	1.44	12	0.37	12.00	1409.00	3325	20230628	-39.10	1900	20221013	6.58	3325	-39.10	20230628	1900	6.58	20230103	3325	-39.10	20230628	1900	6.58	20221013	4.92	N	187660	100	21 억		347676	N	N	0	N	00	N
6	20230927	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	0	3	0.00	142276460	70645	19.39	2000	2060	1979	2600	1400	2000	2013.96	1.59	0	-1060	2186	2092	2046	1952	1906	2070	1930	22	600	100	1360	5	1	21836250	437	166.67	1.42	12	0.32	12.00	1409.00	3325	20230628	-39.85	1900	20221013	5.26	3325	-39.85	20230628	1900	5.26	20230103	3325	-39.85	20230628	1900	5.26	20221013	4.92	N	187660	100	21 억		347676	N	N	0	N	00	N
7	20230927	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	30	2	1.50	131971100	65511	17.98	2000	2060	1979	2600	1400	2000	2014.49	1.59	0	52	2186	2092	2046	1952	1906	2070	1930	22	600	100	1360	5	1	21836250	443	169.17	1.44	12	0.30	12.00	1409.00	3325	20230628	-38.95	1900	20221013	6.84	3325	-38.95	20230628	1900	6.84	20230103	3325	-38.95	20230628	1900	6.84	20221013	4.92	N	187660	100	21 억		347676	N	N	0	N	00	N
8	20230927	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	35	2	1.75	113027485	56150	15.41	2000	2060	1979	2600	1400	2000	2012.96	1.59	0	1367	2186	2092	2046	1952	1906	2070	1930	22	600	100	1360	5	1	21836250	444	169.58	1.44	12	0.26	12.00	1409.00	3325	20230628	-38.80	1900	20221013	7.11	3325	-38.80	20230628	1900	7.11	20230103	3325	-38.80	20230628	1900	7.11	20221013	4.92	N	187660	100	21 억		347676	N	N	0	N	00	N
9	20230927	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	10	2	0.50	34726265	17380	4.77	2000	2010	1979	2600	1400	2000	1998.06	1.59	0	2609	2186	2092	2046	1952	1906	2070	1930	22	600	100	1360	5	1	21836250	439	167.50	1.43	12	0.08	12.00	1409.00	3325	20230628	-39.55	1900	20221013	5.79	3325	-39.55	20230628	1900	5.79	20230103	3325	-39.55	20230628	1900	5.79	20221013	4.92	N	187660	100	21 억		347676	N	N	0	N	00	N
10	20230926	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-100	5	-4.76	712720520	349133	76.66	2095	2140	2000	2730	1470	2100	2041.84	1.68	0	-19706	2260	2180	2140	2060	2020	2160	2040	22	630	100	1420	5	1	21836250	437	166.67	1.42	12	1.60	12.00	1409.00	3325	20230628	-39.85	1900	20221013	5.26	3325	-39.85	20230628	1900	5.26	20230103	3325	-39.85	20230628	1900	5.26	20221013	4.88	N	187660	100	21 억		367388	N	N	0	N	00	N
11	20230926	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-70	5	-3.33	573256645	279689	61.41	2095	2140	2020	2730	1470	2100	2049.61	1.68	0	-18965	2260	2180	2140	2060	2020	2160	2040	22	630	100	1420	5	1	21836250	443	169.17	1.44	12	1.28	12.00	1409.00	3325	20230628	-38.95	1900	20221013	6.84	3325	-38.95	20230628	1900	6.84	20230103	3325	-38.95	20230628	1900	6.84	20221013	4.88	N	187660	100	21 억		367388	N	N	0	N	00	N
12	20230926	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-70	5	-3.33	508576130	247819	54.41	2095	2140	2025	2730	1470	2100	2052.20	1.68	0	-20751	2260	2180	2140	2060	2020	2160	2040	22	630	100	1420	5	1	21836250	443	169.17	1.44	12	1.13	12.00	1409.00	3325	20230628	-38.95	1900	20221013	6.84	3325	-38.95	20230628	1900	6.84	20230103	3325	-38.95	20230628	1900	6.84	20221013	4.88	N	187660	100	21 억		367388	N	N	0	N	00	N
13	20230926	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-45	5	-2.14	442991880	215611	47.34	2095	2140	2030	2730	1470	2100	2054.58	1.68	0	-16325	2260	2180	2140	2060	2020	2160	2040	22	630	100	1420	5	1	21836250	449	171.25	1.46	12	0.99	12.00	1409.00	3325	20230628	-38.20	1900	20221013	8.16	3325	-38.20	20230628	1900	8.16	20230103	3325	-38.20	20230628	1900	8.16	20221013	4.88	N	187660	100	21 억		367388	N	N	0	N	00	N
14	20230926	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-35	5	-1.67	397688790	193532	42.49	2095	2140	2030	2730	1470	2100	2054.88	1.68	0	-12471	2260	2180	2140	2060	2020	2160	2040	22	630	100	1420	5	1	21836250	451	172.08	1.47	12	0.89	12.00	1409.00	3325	20230628	-37.89	1900	20221013	8.68	3325	-37.89	20230628	1900	8.68	20230103	3325	-37.89	20230628	1900	8.68	20221013	4.88	N	187660	100	21 억		367388	N	N	0	N	00	N
15	20230926	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-35	5	-1.67	372189720	181144	39.77	2095	2140	2030	2730	1470	2100	2054.65	1.68	0	-11630	2260	2180	2140	2060	2020	2160	2040	22	630	100	1420	5	1	21836250	451	172.08	1.47	12	0.83	12.00	1409.00	3325	20230628	-37.89	1900	20221013	8.68	3325	-37.89	20230628	1900	8.68	20230103	3325	-37.89	20230628	1900	8.68	20221013	4.88	N	187660	100	21 억		367388	N	N	0	N	00	N
16	20230926	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-35	5	-1.67	331389305	161414	35.44	2095	2140	2030	2730	1470	2100	2053.02	1.68	0	-3249	2260	2180	2140	2060	2020	2160	2040	22	630	100	1420	5	1	21836250	451	172.08	1.47	12	0.74	12.00	1409.00	3325	20230628	-37.89	1900	20221013	8.68	3325	-37.89	20230628	1900	8.68	20230103	3325	-37.89	20230628	1900	8.68	20221013	4.88	N	187660	100	21 억		367388	N	N	0	N	00	N
17	20230926	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-65	5	-3.10	91427170	44349	9.74	2095	2095	2035	2730	1470	2100	2061.48	1.68	0	-2205	2260	2180	2140	2060	2020	2160	2040	22	630	100	1420	5	1	21836250	444	169.58	1.44	12	0.20	12.00	1409.00	3325	20230628	-38.80	1900	20221013	7.11	3325	-38.80	20230628	1900	7.11	20230103	3325	-38.80	20230628	1900	7.11	20221013	4.88	N	187660	100	21 억		367388	N	N	0	N	00	N
18	20230925	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-135	5	-6.04	964755245	448468	14.50	2215	2220	2100	2905	1565	2235	2151.41	1.74	0	-14691	2491	2362	2251	2122	2011	2427	2187	22	670	100	1510	5	1	21836250	459	175.00	1.49	12	2.05	12.00	1409.00	3325	20230628	-36.84	1900	20221013	10.53	3325	-36.84	20230628	1900	10.53	20230103	3325	-36.84	20230628	1900	10.53	20221013	5.21	N	187660	100	21 억		380553	N	N	0	N	00	N
19	20230925	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-105	5	-4.70	849417555	393655	12.73	2215	2220	2110	2905	1565	2235	2157.74	1.74	0	-15042	2491	2362	2251	2122	2011	2427	2187	22	670	100	1510	5	1	21836250	465	177.50	1.51	12	1.80	12.00	1409.00	3325	20230628	-35.94	1900	20221013	12.11	3325	-35.94	20230628	1900	12.11	20230103	3325	-35.94	20230628	1900	12.11	20221013	5.21	N	187660	100	21 억		380553	N	N	0	N	00	N
20	20230925	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-95	5	-4.25	684969865	316328	10.23	2215	2220	2120	2905	1565	2235	2165.34	1.74	0	-25109	2491	2362	2251	2122	2011	2427	2187	22	670	100	1510	5	1	21836250	467	178.33	1.52	12	1.45	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.21	N	187660	100	21 억		380553	N	N	0	N	00	N
21	20230925	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-80	5	-3.58	640988120	295958	9.57	2215	2220	2120	2905	1565	2235	2165.77	1.74	0	-23811	2491	2362	2251	2122	2011	2427	2187	22	670	100	1510	5	1	21836250	471	179.58	1.53	12	1.36	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.21	N	187660	100	21 억		380553	N	N	0	N	00	N
22	20230925	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-75	5	-3.36	575789325	265689	8.59	2215	2220	2120	2905	1565	2235	2167.12	1.74	0	-12665	2491	2362	2251	2122	2011	2427	2187	22	670	100	1510	5	1	21836250	472	180.00	1.53	12	1.22	12.00	1409.00	3325	20230628	-35.04	1900	20221013	13.68	3325	-35.04	20230628	1900	13.68	20230103	3325	-35.04	20230628	1900	13.68	20221013	5.21	N	187660	100	21 억		380553	N	N	0	N	00	N
23	20230925	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-80	5	-3.58	430776235	197836	6.40	2215	2220	2150	2905	1565	2235	2177.40	1.74	0	1709	2491	2362	2251	2122	2011	2427	2187	22	670	100	1510	5	1	21836250	471	179.58	1.53	12	0.91	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.21	N	187660	100	21 억		380553	N	N	0	N	00	N
24	20230925	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-80	5	-3.58	330122610	151153	4.89	2215	2220	2150	2905	1565	2235	2183.98	1.74	0	4704	2491	2362	2251	2122	2011	2427	2187	22	670	100	1510	5	1	21836250	471	179.58	1.53	12	0.69	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.21	N	187660	100	21 억		380553	N	N	0	N	00	N
25	20230925	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-40	5	-1.79	128034240	58505	1.89	2215	2220	2150	2905	1565	2235	2188.31	1.74	0	-3834	2491	2362	2251	2122	2011	2427	2187	22	670	100	1510	5	1	21836250	479	182.92	1.56	12	0.27	12.00	1409.00	3325	20230628	-33.98	1900	20221013	15.53	3325	-33.98	20230628	1900	15.53	20230103	3325	-33.98	20230628	1900	15.53	20221013	5.21	N	187660	100	21 억		380553	N	N	0	N	00	N
26	20230922	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	7038742890	3077098	36.07	2200	2380	2140	2925	1575	2250	2287.50	1.57	0	34674	2716	2482	2256	2022	1796	2600	2140	22	675	100	1530	5	1	21836250	488	186.25	1.59	12	14.09	12.00	1409.00	3325	20230628	-32.78	1900	20221013	17.63	3325	-32.78	20230628	1900	17.63	20230103	3325	-32.78	20230628	1900	17.63	20221013	5.47	N	187660	100	21 억		342188	N	N	0	N	00	N
27	20230922	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-25	5	-1.11	6845148875	2989456	35.04	2200	2380	2140	2925	1575	2250	2289.78	1.57	0	19518	2716	2482	2256	2022	1796	2600	2140	22	675	100	1530	5	1	21836250	486	185.42	1.58	12	13.69	12.00	1409.00	3325	20230628	-33.08	1900	20221013	17.11	3325	-33.08	20230628	1900	17.11	20230103	3325	-33.08	20230628	1900	17.11	20221013	5.47	N	187660	100	21 억		342188	N	N	0	N	00	N
28	20230922	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-40	5	-1.78	6625987865	2890760	33.88	2200	2380	2140	2925	1575	2250	2292.14	1.57	0	3487	2716	2482	2256	2022	1796	2600	2140	22	675	100	1530	5	1	21836250	483	184.17	1.57	12	13.24	12.00	1409.00	3325	20230628	-33.53	1900	20221013	16.32	3325	-33.53	20230628	1900	16.32	20230103	3325	-33.53	20230628	1900	16.32	20221013	5.47	N	187660	100	21 억		342188	N	N	0	N	00	N
29	20230922	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-65	5	-2.89	6445204145	2808200	32.92	2200	2380	2140	2925	1575	2250	2295.15	1.57	0	-21515	2716	2482	2256	2022	1796	2600	2140	22	675	100	1530	5	1	21836250	477	182.08	1.55	12	12.86	12.00	1409.00	3325	20230628	-34.29	1900	20221013	15.00	3325	-34.29	20230628	1900	15.00	20230103	3325	-34.29	20230628	1900	15.00	20221013	5.47	N	187660	100	21 억		342188	N	N	0	N	00	N
30	20230922	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	5	2	0.22	5806767020	2518955	29.53	2200	2380	2140	2925	1575	2250	2305.25	1.57	0	-70622	2716	2482	2256	2022	1796	2600	2140	22	675	100	1530	5	1	21836250	492	187.92	1.60	12	11.54	12.00	1409.00	3325	20230628	-32.18	1900	20221013	18.68	3325	-32.18	20230628	1900	18.68	20230103	3325	-32.18	20230628	1900	18.68	20221013	5.47	N	187660	100	21 억		342188	N	N	0	N	00	N
31	20230922	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	85	2	3.78	4477334310	1943784	22.78	2200	2380	2140	2925	1575	2250	2303.44	1.57	0	-63763	2716	2482	2256	2022	1796	2600	2140	22	675	100	1530	5	1	21836250	510	194.58	1.66	12	8.90	12.00	1409.00	3325	20230628	-29.77	1900	20221013	22.89	3325	-29.77	20230628	1900	22.89	20230103	3325	-29.77	20230628	1900	22.89	20221013	5.47	N	187660	100	21 억		342188	N	N	0	N	00	N
32	20230922	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	70	2	3.11	3110008630	1359908	15.94	2200	2380	2140	2925	1575	2250	2286.96	1.57	0	2365	2716	2482	2256	2022	1796	2600	2140	22	675	100	1530	5	1	21836250	507	193.33	1.65	12	6.23	12.00	1409.00	3325	20230628	-30.23	1900	20221013	22.11	3325	-30.23	20230628	1900	22.11	20230103	3325	-30.23	20230628	1900	22.11	20221013	5.47	N	187660	100	21 억		342188	N	N	0	N	00	N
33	20230922	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-105	5	-4.67	468981650	215136	2.52	2200	2215	2145	2925	1575	2250	2179.57	1.57	0	27152	2716	2482	2256	2022	1796	2600	2140	22	675	100	1530	5	1	21836250	468	178.75	1.52	12	0.99	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.47	N	187660	100	21 억		342188	N	N	0	N	00	N
34	20230921	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	205	2	10.02	19543453940	8419712	6888.36	2045	2490	2030	2655	1435	2045	2321.39	3.13	0	-334788	2091	2067	2041	2017	1991	2080	2030	22	610	100	1390	5	1	21836250	491	187.50	1.60	12	38.56	12.00	1409.00	3325	20230628	-32.33	1900	20221013	18.42	3325	-32.33	20230628	1900	18.42	20230103	3325	-32.33	20230628	1900	18.42	20221013	5.58	N	187660	100	21 억		684113	N	N	0	N	00	N
35	20230921	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	110	2	5.38	18770155280	8070455	6602.63	2045	2490	2030	2655	1435	2045	2325.79	3.13	0	-321497	2091	2067	2041	2017	1991	2080	2030	22	610	100	1390	5	1	21836250	471	179.58	1.53	12	36.96	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.58	N	187660	100	21 억		684113	N	N	0	N	00	N
36	20230921	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	100	2	4.89	18332112750	7866155	6435.48	2045	2490	2030	2655	1435	2045	2330.50	3.13	0	-348403	2091	2067	2041	2017	1991	2080	2030	22	610	100	1390	5	1	21836250	468	178.75	1.52	12	36.02	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.58	N	187660	100	21 억		684113	N	N	0	N	00	N
37	20230921	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	95	2	4.65	17728477130	7583900	6204.56	2045	2490	2030	2655	1435	2045	2337.65	3.13	0	-349353	2091	2067	2041	2017	1991	2080	2030	22	610	100	1390	5	1	21836250	467	178.33	1.52	12	34.73	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.58	N	187660	100	21 억		684113	N	N	0	N	00	N
38	20230921	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	280	2	13.69	15035789435	6388162	5226.30	2045	2490	2030	2655	1435	2045	2353.70	3.13	0	-366315	2091	2067	2041	2017	1991	2080	2030	22	610	100	1390	5	1	21836250	508	193.75	1.65	12	29.25	12.00	1409.00	3325	20230628	-30.08	1900	20221013	22.37	3325	-30.08	20230628	1900	22.37	20230103	3325	-30.08	20230628	1900	22.37	20221013	5.58	N	187660	100	21 억		684113	N	N	0	N	00	N
39	20230921	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	305	2	14.91	9887627565	4208328	3442.93	2045	2490	2030	2655	1435	2045	2349.54	3.13	0	-270749	2091	2067	2041	2017	1991	2080	2030	22	610	100	1390	5	1	21836250	513	195.83	1.67	12	19.27	12.00	1409.00	3325	20230628	-29.32	1900	20221013	23.68	3325	-29.32	20230628	1900	23.68	20230103	3325	-29.32	20230628	1900	23.68	20221013	5.58	N	187660	100	21 억		684113	N	N	0	N	00	N
40	20230921	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	0	3	0.00	54015255	26376	21.58	2045	2070	2030	2655	1435	2045	2047.89	3.13	0	-5260	2091	2067	2041	2017	1991	2080	2030	22	610	100	1390	5	1	21836250	447	170.42	1.45	12	0.12	12.00	1409.00	3325	20230628	-38.50	1900	20221013	7.63	3325	-38.50	20230628	1900	7.63	20230103	3325	-38.50	20230628	1900	7.63	20221013	5.58	N	187660	100	21 억		684113	N	N	0	N	00	N
41	20230921	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-10	5	-0.49	1641070	804	0.66	2045	2045	2030	2655	1435	2045	2041.13	3.13	0	-264	2091	2067	2041	2017	1991	2080	2030	22	610	100	1390	5	1	21836250	444	169.58	1.44	12	0.00	12.00	1409.00	3325	20230628	-38.80	1900	20221013	7.11	3325	-38.80	20230628	1900	7.11	20230103	3325	-38.80	20230628	1900	7.11	20221013	5.58	N	187660	100	21 억		684113	N	N	0	N	00	N
42	20230920	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-25	5	-1.21	247711725	122020	90.00	2040	2065	2015	2690	1450	2070	2030.06	3.14	0	-495	2130	2100	2075	2045	2020	2087	2032	22	620	100	1400	5	1	21836250	447	170.42	1.45	12	0.56	12.00	1409.00	3325	20230628	-38.50	1900	20221013	7.63	3325	-38.50	20230628	1900	7.63	20230103	3325	-38.50	20230628	1900	7.63	20221013	5.64	N	187660	100	21 억		684609	N	N	0	N	00	N
43	20230920	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-25	5	-1.21	239497710	118003	87.04	2040	2065	2015	2690	1450	2070	2029.57	3.14	0	89	2130	2100	2075	2045	2020	2087	2032	22	620	100	1400	5	1	21836250	447	170.42	1.45	12	0.54	12.00	1409.00	3325	20230628	-38.50	1900	20221013	7.63	3325	-38.50	20230628	1900	7.63	20230103	3325	-38.50	20230628	1900	7.63	20221013	5.64	N	187660	100	21 억		684609	N	N	0	N	00	N
44	20230920	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-40	5	-1.93	226624955	111671	82.37	2040	2065	2015	2690	1450	2070	2029.38	3.14	0	1282	2130	2100	2075	2045	2020	2087	2032	22	620	100	1400	5	1	21836250	443	169.17	1.44	12	0.51	12.00	1409.00	3325	20230628	-38.95	1900	20221013	6.84	3325	-38.95	20230628	1900	6.84	20230103	3325	-38.95	20230628	1900	6.84	20221013	5.64	N	187660	100	21 억		684609	N	N	0	N	00	N
45	20230920	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-40	5	-1.93	199115550	98080	72.34	2040	2065	2015	2690	1450	2070	2030.12	3.14	0	1882	2130	2100	2075	2045	2020	2087	2032	22	620	100	1400	5	1	21836250	443	169.17	1.44	12	0.45	12.00	1409.00	3325	20230628	-38.95	1900	20221013	6.84	3325	-38.95	20230628	1900	6.84	20230103	3325	-38.95	20230628	1900	6.84	20221013	5.64	N	187660	100	21 억		684609	N	N	0	N	00	N
46	20230920	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-40	5	-1.93	176552755	86953	64.14	2040	2065	2015	2690	1450	2070	2030.42	3.14	0	3382	2130	2100	2075	2045	2020	2087	2032	22	620	100	1400	5	1	21836250	443	169.17	1.44	12	0.40	12.00	1409.00	3325	20230628	-38.95	1900	20221013	6.84	3325	-38.95	20230628	1900	6.84	20230103	3325	-38.95	20230628	1900	6.84	20221013	5.64	N	187660	100	21 억		684609	N	N	0	N	00	N
47	20230920	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-35	5	-1.69	162550315	80049	59.04	2040	2065	2015	2690	1450	2070	2030.61	3.14	0	3907	2130	2100	2075	2045	2020	2087	2032	22	620	100	1400	5	1	21836250	444	169.58	1.44	12	0.37	12.00	1409.00	3325	20230628	-38.80	1900	20221013	7.11	3325	-38.80	20230628	1900	7.11	20230103	3325	-38.80	20230628	1900	7.11	20221013	5.64	N	187660	100	21 억		684609	N	N	0	N	00	N
48	20230920	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-40	5	-1.93	135609065	66765	49.25	2040	2065	2015	2690	1450	2070	2031.11	3.14	0	3039	2130	2100	2075	2045	2020	2087	2032	22	620	100	1400	5	1	21836250	443	169.17	1.44	12	0.31	12.00	1409.00	3325	20230628	-38.95	1900	20221013	6.84	3325	-38.95	20230628	1900	6.84	20230103	3325	-38.95	20230628	1900	6.84	20221013	5.64	N	187660	100	21 억		684609	N	N	0	N	00	N
49	20230920	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-15	5	-0.72	1807755	883	0.65	2040	2060	2040	2690	1450	2070	2046.10	3.14	0	171	2130	2100	2075	2045	2020	2087	2032	22	620	100	1400	5	1	21836250	449	171.25	1.46	12	0.00	12.00	1409.00	3325	20230628	-38.20	1900	20221013	8.16	3325	-38.20	20230628	1900	8.16	20230103	3325	-38.20	20230628	1900	8.16	20221013	5.64	N	187660	100	21 억		684609	N	N	0	N	00	N
50	20230919	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-35	5	-1.66	279764530	135438	115.86	2105	2105	2050	2735	1475	2105	2065.63	3.39	0	-55178	2151	2127	2101	2077	2051	2140	2090	22	630	100	1430	5	1	21836250	452	172.50	1.47	12	0.62	12.00	1409.00	3325	20230628	-37.74	1900	20221013	8.95	3325	-37.74	20230628	1900	8.95	20230103	3325	-37.74	20230628	1900	8.95	20221013	5.52	N	187660	100	21 억		739788	N	N	0	N	00	N
51	20230919	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-40	5	-1.90	270646915	131032	112.09	2105	2105	2050	2735	1475	2105	2065.50	3.39	0	-53760	2151	2127	2101	2077	2051	2140	2090	22	630	100	1430	5	1	21836250	451	172.08	1.47	12	0.60	12.00	1409.00	3325	20230628	-37.89	1900	20221013	8.68	3325	-37.89	20230628	1900	8.68	20230103	3325	-37.89	20230628	1900	8.68	20221013	5.52	N	187660	100	21 억		739788	N	N	0	N	00	N
52	20230919	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-45	5	-2.14	244291675	118227	101.14	2105	2105	2050	2735	1475	2105	2066.29	3.39	0	-47460	2151	2127	2101	2077	2051	2140	2090	22	630	100	1430	5	1	21836250	450	171.67	1.46	12	0.54	12.00	1409.00	3325	20230628	-38.05	1900	20221013	8.42	3325	-38.05	20230628	1900	8.42	20230103	3325	-38.05	20230628	1900	8.42	20221013	5.52	N	187660	100	21 억		739788	N	N	0	N	00	N
53	20230919	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-45	5	-2.14	223656645	108191	92.55	2105	2105	2050	2735	1475	2105	2067.24	3.39	0	-44843	2151	2127	2101	2077	2051	2140	2090	22	630	100	1430	5	1	21836250	450	171.67	1.46	12	0.50	12.00	1409.00	3325	20230628	-38.05	1900	20221013	8.42	3325	-38.05	20230628	1900	8.42	20230103	3325	-38.05	20230628	1900	8.42	20221013	5.52	N	187660	100	21 억		739788	N	N	0	N	00	N
54	20230919	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-45	5	-2.14	187327330	90541	77.45	2105	2105	2050	2735	1475	2105	2068.98	3.39	0	-43587	2151	2127	2101	2077	2051	2140	2090	22	630	100	1430	5	1	21836250	450	171.67	1.46	12	0.41	12.00	1409.00	3325	20230628	-38.05	1900	20221013	8.42	3325	-38.05	20230628	1900	8.42	20230103	3325	-38.05	20230628	1900	8.42	20221013	5.52	N	187660	100	21 억		739788	N	N	0	N	00	N
55	20230919	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-25	5	-1.19	131221120	63247	54.10	2105	2105	2065	2735	1475	2105	2074.74	3.39	0	-36388	2151	2127	2101	2077	2051	2140	2090	22	630	100	1430	5	1	21836250	454	173.33	1.48	12	0.29	12.00	1409.00	3325	20230628	-37.44	1900	20221013	9.47	3325	-37.44	20230628	1900	9.47	20230103	3325	-37.44	20230628	1900	9.47	20221013	5.52	N	187660	100	21 억		739788	N	N	0	N	00	N
56	20230919	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-25	5	-1.19	100802015	48561	41.54	2105	2105	2065	2735	1475	2105	2075.78	3.39	0	-32176	2151	2127	2101	2077	2051	2140	2090	22	630	100	1430	5	1	21836250	454	173.33	1.48	12	0.22	12.00	1409.00	3325	20230628	-37.44	1900	20221013	9.47	3325	-37.44	20230628	1900	9.47	20230103	3325	-37.44	20230628	1900	9.47	20221013	5.52	N	187660	100	21 억		739788	N	N	0	N	00	N
57	20230919	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-25	5	-1.19	1592990	764	0.65	2105	2105	2080	2735	1475	2105	2085.07	3.39	0	-109	2151	2127	2101	2077	2051	2140	2090	22	630	100	1430	5	1	21836250	454	173.33	1.48	12	0.00	12.00	1409.00	3325	20230628	-37.44	1900	20221013	9.47	3325	-37.44	20230628	1900	9.47	20230103	3325	-37.44	20230628	1900	9.47	20221013	5.52	N	187660	100	21 억		739788	N	N	0	N	00	N
58	20230918	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-30	5	-1.41	245106075	116892	179.81	2075	2125	2075	2775	1495	2135	2096.84	3.36	0	2529	2171	2152	2131	2112	2091	2142	2102	22	640	100	1450	5	1	21836250	460	175.42	1.49	12	0.54	12.00	1409.00	3325	20230628	-36.69	1900	20221013	10.79	3325	-36.69	20230628	1900	10.79	20230103	3325	-36.69	20230628	1900	10.79	20221013	5.50	N	187660	100	21 억		732661	N	N	0	N	00	N
59	20230918	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-45	5	-2.11	240122505	114515	176.15	2075	2125	2075	2775	1495	2135	2096.87	3.36	0	2867	2171	2152	2131	2112	2091	2142	2102	22	640	100	1450	5	1	21836250	456	174.17	1.48	12	0.52	12.00	1409.00	3325	20230628	-37.14	1900	20221013	10.00	3325	-37.14	20230628	1900	10.00	20230103	3325	-37.14	20230628	1900	10.00	20221013	5.50	N	187660	100	21 억		732661	N	N	0	N	00	N
60	20230918	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-35	5	-1.64	227006245	108246	166.51	2075	2125	2075	2775	1495	2135	2097.13	3.36	0	3018	2171	2152	2131	2112	2091	2142	2102	22	640	100	1450	5	1	21836250	459	175.00	1.49	12	0.50	12.00	1409.00	3325	20230628	-36.84	1900	20221013	10.53	3325	-36.84	20230628	1900	10.53	20230103	3325	-36.84	20230628	1900	10.53	20221013	5.50	N	187660	100	21 억		732661	N	N	0	N	00	N
61	20230918	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-25	5	-1.17	202782765	96717	148.77	2075	2125	2075	2775	1495	2135	2096.66	3.36	0	2982	2171	2152	2131	2112	2091	2142	2102	22	640	100	1450	5	1	21836250	461	175.83	1.50	12	0.44	12.00	1409.00	3325	20230628	-36.54	1900	20221013	11.05	3325	-36.54	20230628	1900	11.05	20230103	3325	-36.54	20230628	1900	11.05	20221013	5.50	N	187660	100	21 억		732661	N	N	0	N	00	N
62	20230918	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-30	5	-1.41	196391255	93676	144.09	2075	2125	2075	2775	1495	2135	2096.49	3.36	0	3722	2171	2152	2131	2112	2091	2142	2102	22	640	100	1450	5	1	21836250	460	175.42	1.49	12	0.43	12.00	1409.00	3325	20230628	-36.69	1900	20221013	10.79	3325	-36.69	20230628	1900	10.79	20230103	3325	-36.69	20230628	1900	10.79	20221013	5.50	N	187660	100	21 억		732661	N	N	0	N	00	N
63	20230918	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-15	5	-0.70	139074175	66302	101.99	2075	2125	2075	2775	1495	2135	2097.59	3.36	0	246	2171	2152	2131	2112	2091	2142	2102	22	640	100	1450	5	1	21836250	463	176.67	1.50	12	0.30	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.50	N	187660	100	21 억		732661	N	N	0	N	00	N
64	20230918	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-40	5	-1.87	74215805	35488	54.59	2075	2115	2075	2775	1495	2135	2091.29	3.36	0	-5969	2171	2152	2131	2112	2091	2142	2102	22	640	100	1450	5	1	21836250	457	174.58	1.49	12	0.16	12.00	1409.00	3325	20230628	-36.99	1900	20221013	10.26	3325	-36.99	20230628	1900	10.26	20230103	3325	-36.99	20230628	1900	10.26	20221013	5.50	N	187660	100	21 억		732661	N	N	0	N	00	N
65	20230918	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-20	5	-0.94	25246930	12128	18.66	2075	2115	2075	2775	1495	2135	2081.71	3.36	0	1334	2171	2152	2131	2112	2091	2142	2102	22	640	100	1450	5	1	21836250	462	176.25	1.50	12	0.06	12.00	1409.00	3325	20230628	-36.39	1900	20221013	11.32	3325	-36.39	20230628	1900	11.32	20230103	3325	-36.39	20230628	1900	11.32	20221013	5.50	N	187660	100	21 억		732661	N	N	0	N	00	N
66	20230915	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	15	2	0.71	138397430	64961	65.17	2145	2150	2110	2755	1485	2120	2130.47	3.33	0	6542	2166	2142	2106	2082	2046	2155	2095	22	635	100	1440	5	1	21836250	466	177.92	1.52	12	0.30	12.00	1409.00	3325	20230628	-35.79	1900	20221013	12.37	3325	-35.79	20230628	1900	12.37	20230103	3325	-35.79	20230628	1900	12.37	20221013	5.50	N	187660	100	21 억		726119	N	N	0	N	00	N
67	20230915	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	10	2	0.47	136219085	63935	64.14	2145	2150	2110	2755	1485	2120	2130.59	3.33	0	6623	2166	2142	2106	2082	2046	2155	2095	22	635	100	1440	5	1	21836250	465	177.50	1.51	12	0.29	12.00	1409.00	3325	20230628	-35.94	1900	20221013	12.11	3325	-35.94	20230628	1900	12.11	20230103	3325	-35.94	20230628	1900	12.11	20221013	5.50	N	187660	100	21 억		726119	N	N	0	N	00	N
68	20230915	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	20	2	0.94	123288240	57845	58.03	2145	2150	2110	2755	1485	2120	2131.36	3.33	0	6673	2166	2142	2106	2082	2046	2155	2095	22	635	100	1440	5	1	21836250	467	178.33	1.52	12	0.26	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.50	N	187660	100	21 억		726119	N	N	0	N	00	N
69	20230915	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	20	2	0.94	96689110	45380	45.53	2145	2150	2110	2755	1485	2120	2130.65	3.33	0	7288	2166	2142	2106	2082	2046	2155	2095	22	635	100	1440	5	1	21836250	467	178.33	1.52	12	0.21	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.50	N	187660	100	21 억		726119	N	N	0	N	00	N
70	20230915	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	20	2	0.94	94948325	44564	44.71	2145	2150	2110	2755	1485	2120	2130.61	3.33	0	7180	2166	2142	2106	2082	2046	2155	2095	22	635	100	1440	5	1	21836250	467	178.33	1.52	12	0.20	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.50	N	187660	100	21 억		726119	N	N	0	N	00	N
71	20230915	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	25	2	1.18	68884310	32305	32.41	2145	2150	2110	2755	1485	2120	2132.31	3.33	0	4504	2166	2142	2106	2082	2046	2155	2095	22	635	100	1440	5	1	21836250	468	178.75	1.52	12	0.15	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.50	N	187660	100	21 억		726119	N	N	0	N	00	N
72	20230915	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	15	2	0.71	42178840	19798	19.86	2145	2150	2110	2755	1485	2120	2130.46	3.33	0	4900	2166	2142	2106	2082	2046	2155	2095	22	635	100	1440	5	1	21836250	466	177.92	1.52	12	0.09	12.00	1409.00	3325	20230628	-35.79	1900	20221013	12.37	3325	-35.79	20230628	1900	12.37	20230103	3325	-35.79	20230628	1900	12.37	20221013	5.50	N	187660	100	21 억		726119	N	N	0	N	00	N
73	20230915	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	20	2	0.94	2352535	1098	1.10	2145	2145	2140	2755	1485	2120	2142.56	3.33	0	-499	2166	2142	2106	2082	2046	2155	2095	22	635	100	1440	5	1	21836250	467	178.33	1.52	12	0.01	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.50	N	187660	100	21 억		726119	N	N	0	N	00	N
74	20230914	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	25	2	1.19	207120275	99129	61.40	2095	2130	2070	2720	1470	2095	2089.39	3.20	0	26577	2161	2127	2111	2077	2061	2120	2070	22	625	100	1420	5	1	21836250	463	176.67	1.50	12	0.45	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.60	N	187660	100	21 억		699524	N	N	0	N	00	N
75	20230914	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	20	2	0.95	205287350	98262	60.86	2095	2130	2070	2720	1470	2095	2089.17	3.20	0	26686	2161	2127	2111	2077	2061	2120	2070	22	625	100	1420	5	1	21836250	462	176.25	1.50	12	0.45	12.00	1409.00	3325	20230628	-36.39	1900	20221013	11.32	3325	-36.39	20230628	1900	11.32	20230103	3325	-36.39	20230628	1900	11.32	20221013	5.60	N	187660	100	21 억		699524	N	N	0	N	00	N
76	20230914	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	10	2	0.48	191479440	91689	56.79	2095	2130	2070	2720	1470	2095	2088.34	3.20	0	26118	2161	2127	2111	2077	2061	2120	2070	22	625	100	1420	5	1	21836250	460	175.42	1.49	12	0.42	12.00	1409.00	3325	20230628	-36.69	1900	20221013	10.79	3325	-36.69	20230628	1900	10.79	20230103	3325	-36.69	20230628	1900	10.79	20221013	5.60	N	187660	100	21 억		699524	N	N	0	N	00	N
77	20230914	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	10	2	0.48	183911535	88089	54.56	2095	2130	2070	2720	1470	2095	2087.77	3.20	0	25441	2161	2127	2111	2077	2061	2120	2070	22	625	100	1420	5	1	21836250	460	175.42	1.49	12	0.40	12.00	1409.00	3325	20230628	-36.69	1900	20221013	10.79	3325	-36.69	20230628	1900	10.79	20230103	3325	-36.69	20230628	1900	10.79	20221013	5.60	N	187660	100	21 억		699524	N	N	0	N	00	N
78	20230914	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	5	2	0.24	173070325	82919	51.36	2095	2130	2070	2720	1470	2095	2087.20	3.20	0	23380	2161	2127	2111	2077	2061	2120	2070	22	625	100	1420	5	1	21836250	459	175.00	1.49	12	0.38	12.00	1409.00	3325	20230628	-36.84	1900	20221013	10.53	3325	-36.84	20230628	1900	10.53	20230103	3325	-36.84	20230628	1900	10.53	20221013	5.60	N	187660	100	21 억		699524	N	N	0	N	00	N
79	20230914	110734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-5	5	-0.24	128647980	61662	38.19	2095	2130	2070	2720	1470	2095	2086.31	3.20	0	14325	2161	2127	2111	2077	2061	2120	2070	22	625	100	1420	5	1	21836250	456	174.17	1.48	12	0.28	12.00	1409.00	3325	20230628	-37.14	1900	20221013	10.00	3325	-37.14	20230628	1900	10.00	20230103	3325	-37.14	20230628	1900	10.00	20221013	5.60	N	187660	100	21 억		699524	N	N	0	N	00	N
80	20230914	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-15	5	-0.72	78865970	37727	23.37	2095	2130	2080	2720	1470	2095	2090.41	3.20	0	12597	2161	2127	2111	2077	2061	2120	2070	22	625	100	1420	5	1	21836250	454	173.33	1.48	12	0.17	12.00	1409.00	3325	20230628	-37.44	1900	20221013	9.47	3325	-37.44	20230628	1900	9.47	20230103	3325	-37.44	20230628	1900	9.47	20221013	5.60	N	187660	100	21 억		699524	N	N	0	N	00	N
81	20230914	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-5	5	-0.24	5326645	2550	1.58	2095	2100	2080	2720	1470	2095	2088.25	3.20	0	-420	2161	2127	2111	2077	2061	2120	2070	22	625	100	1420	5	1	21836250	456	174.17	1.48	12	0.01	12.00	1409.00	3325	20230628	-37.14	1900	20221013	10.00	3325	-37.14	20230628	1900	10.00	20230103	3325	-37.14	20230628	1900	10.00	20221013	5.60	N	187660	100	21 억		699524	N	N	0	N	00	N
82	20230913	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-65	5	-3.01	331742555	157093	136.71	2140	2145	2095	2805	1515	2160	2111.87	3.41	0	-44364	2243	2201	2168	2126	2093	2185	2110	22	645	100	1460	5	1	21836250	457	174.58	1.49	12	0.72	12.00	1409.00	3325	20230628	-36.99	1900	20221013	10.26	3325	-36.99	20230628	1900	10.26	20230103	3325	-36.99	20230628	1900	10.26	20221013	5.39	N	187660	100	21 억		743891	N	N	0	N	00	N
83	20230913	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-60	5	-2.78	317285935	150199	130.71	2140	2145	2095	2805	1515	2160	2112.44	3.41	0	-44032	2243	2201	2168	2126	2093	2185	2110	22	645	100	1460	5	1	21836250	459	175.00	1.49	12	0.69	12.00	1409.00	3325	20230628	-36.84	1900	20221013	10.53	3325	-36.84	20230628	1900	10.53	20230103	3325	-36.84	20230628	1900	10.53	20221013	5.39	N	187660	100	21 억		743891	N	N	0	N	00	N
84	20230913	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-55	5	-2.55	238141835	112486	97.89	2140	2145	2095	2805	1515	2160	2117.08	3.41	0	-27527	2243	2201	2168	2126	2093	2185	2110	22	645	100	1460	5	1	21836250	460	175.42	1.49	12	0.52	12.00	1409.00	3325	20230628	-36.69	1900	20221013	10.79	3325	-36.69	20230628	1900	10.79	20230103	3325	-36.69	20230628	1900	10.79	20221013	5.39	N	187660	100	21 억		743891	N	N	0	N	00	N
85	20230913	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-50	5	-2.31	191635480	90351	78.63	2140	2145	2105	2805	1515	2160	2121.01	3.41	0	-27618	2243	2201	2168	2126	2093	2185	2110	22	645	100	1460	5	1	21836250	461	175.83	1.50	12	0.41	12.00	1409.00	3325	20230628	-36.54	1900	20221013	11.05	3325	-36.54	20230628	1900	11.05	20230103	3325	-36.54	20230628	1900	11.05	20221013	5.39	N	187660	100	21 억		743891	N	N	0	N	00	N
86	20230913	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-40	5	-1.85	154373590	72695	63.26	2140	2145	2110	2805	1515	2160	2123.58	3.41	0	-21135	2243	2201	2168	2126	2093	2185	2110	22	645	100	1460	5	1	21836250	463	176.67	1.50	12	0.33	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.39	N	187660	100	21 억		743891	N	N	0	N	00	N
87	20230913	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-35	5	-1.62	128659840	60514	52.66	2140	2145	2110	2805	1515	2160	2126.12	3.41	0	-19575	2243	2201	2168	2126	2093	2185	2110	22	645	100	1460	5	1	21836250	464	177.08	1.51	12	0.28	12.00	1409.00	3325	20230628	-36.09	1900	20221013	11.84	3325	-36.09	20230628	1900	11.84	20230103	3325	-36.09	20230628	1900	11.84	20221013	5.39	N	187660	100	21 억		743891	N	N	0	N	00	N
88	20230913	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-35	5	-1.62	73713620	34570	30.09	2140	2145	2120	2805	1515	2160	2132.30	3.41	0	-3126	2243	2201	2168	2126	2093	2185	2110	22	645	100	1460	5	1	21836250	464	177.08	1.51	12	0.16	12.00	1409.00	3325	20230628	-36.09	1900	20221013	11.84	3325	-36.09	20230628	1900	11.84	20230103	3325	-36.09	20230628	1900	11.84	20221013	5.39	N	187660	100	21 억		743891	N	N	0	N	00	N
89	20230913	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-30	5	-1.39	31624835	14803	12.88	2140	2140	2130	2805	1515	2160	2136.38	3.41	0	1202	2243	2201	2168	2126	2093	2185	2110	22	645	100	1460	5	1	21836250	465	177.50	1.51	12	0.07	12.00	1409.00	3325	20230628	-35.94	1900	20221013	12.11	3325	-35.94	20230628	1900	12.11	20230103	3325	-35.94	20230628	1900	12.11	20221013	5.39	N	187660	100	21 억		743891	N	N	0	N	00	N
90	20230912	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-40	5	-1.82	247854865	114788	86.30	2185	2210	2135	2860	1540	2200	2159.24	3.55	0	-31418	2260	2230	2205	2175	2150	2217	2162	22	660	100	1490	5	1	21836250	472	180.00	1.53	12	0.53	12.00	1409.00	3325	20230628	-35.04	1900	20221013	13.68	3325	-35.04	20230628	1900	13.68	20230103	3325	-35.04	20230628	1900	13.68	20221013	5.36	N	187660	100	21 억		774810	N	N	0	N	00	N
91	20230912	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-60	5	-2.73	224205365	103769	78.01	2185	2210	2135	2860	1540	2200	2160.62	3.55	0	-28780	2260	2230	2205	2175	2150	2217	2162	22	660	100	1490	5	1	21836250	467	178.33	1.52	12	0.48	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.36	N	187660	100	21 억		774810	N	N	0	N	00	N
92	20230912	140730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-55	5	-2.50	185594735	85758	64.47	2185	2210	2135	2860	1540	2200	2164.17	3.55	0	-25418	2260	2230	2205	2175	2150	2217	2162	22	660	100	1490	5	1	21836250	468	178.75	1.52	12	0.39	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.36	N	187660	100	21 억		774810	N	N	0	N	00	N
93	20230912	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-30	5	-1.36	94602295	43364	32.60	2185	2210	2160	2860	1540	2200	2181.59	3.55	0	-15969	2260	2230	2205	2175	2150	2217	2162	22	660	100	1490	5	1	21836250	474	180.83	1.54	12	0.20	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.36	N	187660	100	21 억		774810	N	N	0	N	00	N
94	20230912	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-15	5	-0.68	41901920	19122	14.38	2185	2210	2185	2860	1540	2200	2191.29	3.55	0	-435	2260	2230	2205	2175	2150	2217	2162	22	660	100	1490	5	1	21836250	477	182.08	1.55	12	0.09	12.00	1409.00	3325	20230628	-34.29	1900	20221013	15.00	3325	-34.29	20230628	1900	15.00	20230103	3325	-34.29	20230628	1900	15.00	20221013	5.36	N	187660	100	21 억		774810	N	N	0	N	00	N
95	20230912	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-10	5	-0.45	30108470	13730	10.32	2185	2210	2185	2860	1540	2200	2192.90	3.55	0	-147	2260	2230	2205	2175	2150	2217	2162	22	660	100	1490	5	1	21836250	478	182.50	1.55	12	0.06	12.00	1409.00	3325	20230628	-34.14	1900	20221013	15.26	3325	-34.14	20230628	1900	15.26	20230103	3325	-34.14	20230628	1900	15.26	20221013	5.36	N	187660	100	21 억		774810	N	N	0	N	00	N
96	20230912	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-5	5	-0.23	16134650	7357	5.53	2185	2210	2185	2860	1540	2200	2193.10	3.55	0	831	2260	2230	2205	2175	2150	2217	2162	22	660	100	1490	5	1	21836250	479	182.92	1.56	12	0.03	12.00	1409.00	3325	20230628	-33.98	1900	20221013	15.53	3325	-33.98	20230628	1900	15.53	20230103	3325	-33.98	20230628	1900	15.53	20221013	5.36	N	187660	100	21 억		774810	N	N	0	N	00	N
97	20230912	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-10	5	-0.45	1593635	729	0.55	2185	2190	2185	2860	1540	2200	2186.06	3.55	0	79	2260	2230	2205	2175	2150	2217	2162	22	660	100	1490	5	1	21836250	478	182.50	1.55	12	0.00	12.00	1409.00	3325	20230628	-34.14	1900	20221013	15.26	3325	-34.14	20230628	1900	15.26	20230103	3325	-34.14	20230628	1900	15.26	20221013	5.36	N	187660	100	21 억		774810	N	N	0	N	00	N
98	20230911	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	0	3	0.00	285043020	128829	150.99	2205	2235	2180	2860	1540	2200	2212.57	3.49	0	13188	2250	2225	2175	2150	2100	2237	2162	22	660	100	1490	5	1	21836250	480	183.33	1.56	12	0.59	12.00	1409.00	3325	20230628	-33.83	1900	20221013	15.79	3325	-33.83	20230628	1900	15.79	20230103	3325	-33.83	20230628	1900	15.79	20221013	5.33	N	187660	100	21 억		761622	N	N	0	N	00	N
99	20230911	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	0	3	0.00	274467955	124016	145.35	2205	2235	2180	2860	1540	2200	2213.17	3.49	0	13448	2250	2225	2175	2150	2100	2237	2162	22	660	100	1490	5	1	21836250	480	183.33	1.56	12	0.57	12.00	1409.00	3325	20230628	-33.83	1900	20221013	15.79	3325	-33.83	20230628	1900	15.79	20230103	3325	-33.83	20230628	1900	15.79	20221013	5.33	N	187660	100	21 억		761622	N	N	0	N	00	N
100	20230911	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	0	3	0.00	254192100	114787	134.53	2205	2235	2180	2860	1540	2200	2214.47	3.49	0	13575	2250	2225	2175	2150	2100	2237	2162	22	660	100	1490	5	1	21836250	480	183.33	1.56	12	0.53	12.00	1409.00	3325	20230628	-33.83	1900	20221013	15.79	3325	-33.83	20230628	1900	15.79	20230103	3325	-33.83	20230628	1900	15.79	20221013	5.33	N	187660	100	21 억		761622	N	N	0	N	00	N
101	20230911	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	20	2	0.91	233774975	105541	123.69	2205	2235	2180	2860	1540	2200	2215.02	3.49	0	11704	2250	2225	2175	2150	2100	2237	2162	22	660	100	1490	5	1	21836250	485	185.00	1.58	12	0.48	12.00	1409.00	3325	20230628	-33.23	1900	20221013	16.84	3325	-33.23	20230628	1900	16.84	20230103	3325	-33.23	20230628	1900	16.84	20221013	5.33	N	187660	100	21 억		761622	N	N	0	N	00	N
102	20230911	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	30	2	1.36	219802270	99256	116.33	2205	2235	2180	2860	1540	2200	2214.50	3.49	0	11465	2250	2225	2175	2150	2100	2237	2162	22	660	100	1490	5	1	21836250	487	185.83	1.58	12	0.45	12.00	1409.00	3325	20230628	-32.93	1900	20221013	17.37	3325	-32.93	20230628	1900	17.37	20230103	3325	-32.93	20230628	1900	17.37	20221013	5.33	N	187660	100	21 억		761622	N	N	0	N	00	N
103	20230911	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	5	2	0.23	195653530	88403	103.61	2205	2235	2180	2860	1540	2200	2213.20	3.49	0	10620	2250	2225	2175	2150	2100	2237	2162	22	660	100	1490	5	1	21836250	481	183.75	1.56	12	0.40	12.00	1409.00	3325	20230628	-33.68	1900	20221013	16.05	3325	-33.68	20230628	1900	16.05	20230103	3325	-33.68	20230628	1900	16.05	20221013	5.33	N	187660	100	21 억		761622	N	N	0	N	00	N
104	20230911	100709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	15	2	0.68	129356920	58363	68.40	2205	2235	2180	2860	1540	2200	2216.42	3.49	0	9362	2250	2225	2175	2150	2100	2237	2162	22	660	100	1490	5	1	21836250	484	184.58	1.57	12	0.27	12.00	1409.00	3325	20230628	-33.38	1900	20221013	16.58	3325	-33.38	20230628	1900	16.58	20230103	3325	-33.38	20230628	1900	16.58	20221013	5.33	N	187660	100	21 억		761622	N	N	0	N	00	N
105	20230911	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	15	2	0.68	12196215	5517	6.47	2205	2220	2200	2860	1540	2200	2210.66	3.49	0	-1228	2250	2225	2175	2150	2100	2237	2162	22	660	100	1490	5	1	21836250	484	184.58	1.57	12	0.03	12.00	1409.00	3325	20230628	-33.38	1900	20221013	16.58	3325	-33.38	20230628	1900	16.58	20230103	3325	-33.38	20230628	1900	16.58	20221013	5.33	N	187660	100	21 억		761622	N	N	0	N	00	N
106	20230908	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	45	2	2.09	183953660	85109	93.16	2170	2200	2125	2800	1510	2155	2161.38	3.39	0	20332	2251	2202	2166	2117	2081	2185	2100	22	645	100	1460	5	1	21836250	480	183.33	1.56	12	0.39	12.00	1409.00	3325	20230628	-33.83	1900	20221013	15.79	3325	-33.83	20230628	1900	15.79	20230103	3325	-33.83	20230628	1900	15.79	20221013	5.36	N	187660	100	21 억		741291	N	N	0	N	00	N
107	20230908	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	25	2	1.16	157845420	73175	80.10	2170	2195	2125	2800	1510	2155	2157.09	3.39	0	16206	2251	2202	2166	2117	2081	2185	2100	22	645	100	1460	5	1	21836250	476	181.67	1.55	12	0.34	12.00	1409.00	3325	20230628	-34.44	1900	20221013	14.74	3325	-34.44	20230628	1900	14.74	20230103	3325	-34.44	20230628	1900	14.74	20221013	5.36	N	187660	100	21 억		741291	N	N	0	N	00	N
108	20230908	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	15	2	0.70	108130135	50382	55.15	2170	2170	2125	2800	1510	2155	2146.21	3.39	0	9421	2251	2202	2166	2117	2081	2185	2100	22	645	100	1460	5	1	21836250	474	180.83	1.54	12	0.23	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.36	N	187660	100	21 억		741291	N	N	0	N	00	N
109	20230908	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	0	3	0.00	94997090	44307	48.50	2170	2170	2125	2800	1510	2155	2144.07	3.39	0	4341	2251	2202	2166	2117	2081	2185	2100	22	645	100	1460	5	1	21836250	471	179.58	1.53	12	0.20	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.36	N	187660	100	21 억		741291	N	N	0	N	00	N
110	20230908	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-10	5	-0.46	72366860	33778	36.98	2170	2170	2125	2800	1510	2155	2142.43	3.39	0	1736	2251	2202	2166	2117	2081	2185	2100	22	645	100	1460	5	1	21836250	468	178.75	1.52	12	0.15	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.36	N	187660	100	21 억		741291	N	N	0	N	00	N
111	20230908	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-10	5	-0.46	60441100	28208	30.88	2170	2170	2125	2800	1510	2155	2142.69	3.39	0	-1959	2251	2202	2166	2117	2081	2185	2100	22	645	100	1460	5	1	21836250	468	178.75	1.52	12	0.13	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.36	N	187660	100	21 억		741291	N	N	0	N	00	N
112	20230908	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-5	5	-0.23	25178350	11711	12.82	2170	2170	2130	2800	1510	2155	2149.97	3.39	0	-2482	2251	2202	2166	2117	2081	2185	2100	22	645	100	1460	5	1	21836250	469	179.17	1.53	12	0.05	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.36	N	187660	100	21 억		741291	N	N	0	N	00	N
113	20230908	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	0	3	0.00	7521695	3469	3.80	2170	2170	2155	2800	1510	2155	2168.26	3.39	0	-550	2251	2202	2166	2117	2081	2185	2100	22	645	100	1460	5	1	21836250	471	179.58	1.53	12	0.02	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.36	N	187660	100	21 억		741291	N	N	0	N	00	N
114	20230907	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-10	5	-0.46	192748495	89585	93.37	2180	2215	2130	2810	1520	2165	2151.40	3.49	0	-17029	2248	2206	2158	2116	2068	2227	2137	22	645	100	1470	5	1	21836250	471	179.58	1.53	12	0.41	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.35	N	187660	100	21 억		761321	N	N	0	N	00	N
115	20230907	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-25	5	-1.15	185525200	86237	89.88	2180	2215	2130	2810	1520	2165	2151.18	3.49	0	-16692	2248	2206	2158	2116	2068	2227	2137	22	645	100	1470	5	1	21836250	467	178.33	1.52	12	0.39	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.35	N	187660	100	21 억		761321	N	N	0	N	00	N
116	20230907	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-15	5	-0.69	167641450	77907	81.20	2180	2215	2130	2810	1520	2165	2151.64	3.49	0	-16564	2248	2206	2158	2116	2068	2227	2137	22	645	100	1470	5	1	21836250	469	179.17	1.53	12	0.36	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.35	N	187660	100	21 억		761321	N	N	0	N	00	N
117	20230907	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-15	5	-0.69	151936305	70581	73.56	2180	2215	2130	2810	1520	2165	2152.48	3.49	0	-15802	2248	2206	2158	2116	2068	2227	2137	22	645	100	1470	5	1	21836250	469	179.17	1.53	12	0.32	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.35	N	187660	100	21 억		761321	N	N	0	N	00	N
118	20230907	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-35	5	-1.62	130796910	60696	63.26	2180	2215	2130	2810	1520	2165	2154.78	3.49	0	-14965	2248	2206	2158	2116	2068	2227	2137	22	645	100	1470	5	1	21836250	465	177.50	1.51	12	0.28	12.00	1409.00	3325	20230628	-35.94	1900	20221013	12.11	3325	-35.94	20230628	1900	12.11	20230103	3325	-35.94	20230628	1900	12.11	20221013	5.35	N	187660	100	21 억		761321	N	N	0	N	00	N
119	20230907	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-35	5	-1.62	100116455	46318	48.27	2180	2215	2130	2810	1520	2165	2161.43	3.49	0	-14019	2248	2206	2158	2116	2068	2227	2137	22	645	100	1470	5	1	21836250	465	177.50	1.51	12	0.21	12.00	1409.00	3325	20230628	-35.94	1900	20221013	12.11	3325	-35.94	20230628	1900	12.11	20230103	3325	-35.94	20230628	1900	12.11	20221013	5.35	N	187660	100	21 억		761321	N	N	0	N	00	N
120	20230907	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-15	5	-0.69	59987805	27659	28.83	2180	2215	2135	2810	1520	2165	2168.98	3.49	0	-3109	2248	2206	2158	2116	2068	2227	2137	22	645	100	1470	5	1	21836250	469	179.17	1.53	12	0.13	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.35	N	187660	100	21 억		761321	N	N	0	N	00	N
121	20230907	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	25	2	1.15	10110615	4645	4.84	2180	2215	2165	2810	1520	2165	2179.85	3.49	0	669	2248	2206	2158	2116	2068	2227	2137	22	645	100	1470	5	1	21836250	478	182.50	1.55	12	0.02	12.00	1409.00	3325	20230628	-34.14	1900	20221013	15.26	3325	-34.14	20230628	1900	15.26	20230103	3325	-34.14	20230628	1900	15.26	20221013	5.35	N	187660	100	21 억		761321	N	N	0	N	00	N
122	20230906	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	0	3	0.00	202712320	94176	164.98	2145	2200	2110	2810	1520	2165	2152.48	3.43	0	13286	2231	2197	2151	2117	2071	2215	2135	22	645	100	1470	5	1	21836250	473	180.42	1.54	12	0.43	12.00	1409.00	3325	20230628	-34.89	1900	20221013	13.95	3325	-34.89	20230628	1900	13.95	20230103	3325	-34.89	20230628	1900	13.95	20221013	5.35	N	187660	100	21 억		748036	N	N	0	N	00	N
123	20230906	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	15	2	0.69	189452550	88062	154.27	2145	2200	2110	2810	1520	2165	2151.35	3.43	0	12817	2231	2197	2151	2117	2071	2215	2135	22	645	100	1470	5	1	21836250	476	181.67	1.55	12	0.40	12.00	1409.00	3325	20230628	-34.44	1900	20221013	14.74	3325	-34.44	20230628	1900	14.74	20230103	3325	-34.44	20230628	1900	14.74	20221013	5.35	N	187660	100	21 억		748036	N	N	0	N	00	N
124	20230906	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	5	2	0.23	147983110	69067	120.99	2145	2185	2110	2810	1520	2165	2142.60	3.43	0	11714	2231	2197	2151	2117	2071	2215	2135	22	645	100	1470	5	1	21836250	474	180.83	1.54	12	0.32	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.35	N	187660	100	21 억		748036	N	N	0	N	00	N
125	20230906	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	5	2	0.23	129432055	60476	105.94	2145	2185	2110	2810	1520	2165	2140.22	3.43	0	11981	2231	2197	2151	2117	2071	2215	2135	22	645	100	1470	5	1	21836250	474	180.83	1.54	12	0.28	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.35	N	187660	100	21 억		748036	N	N	0	N	00	N
126	20230906	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	5	2	0.23	117502410	54961	96.28	2145	2185	2110	2810	1520	2165	2137.92	3.43	0	12304	2231	2197	2151	2117	2071	2215	2135	22	645	100	1470	5	1	21836250	474	180.83	1.54	12	0.25	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.35	N	187660	100	21 억		748036	N	N	0	N	00	N
127	20230906	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-5	5	-0.23	104710155	49040	85.91	2145	2185	2110	2810	1520	2165	2135.20	3.43	0	13160	2231	2197	2151	2117	2071	2215	2135	22	645	100	1470	5	1	21836250	472	180.00	1.53	12	0.22	12.00	1409.00	3325	20230628	-35.04	1900	20221013	13.68	3325	-35.04	20230628	1900	13.68	20230103	3325	-35.04	20230628	1900	13.68	20221013	5.35	N	187660	100	21 억		748036	N	N	0	N	00	N
128	20230906	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-30	5	-1.39	68260025	32015	56.08	2145	2185	2110	2810	1520	2165	2132.13	3.43	0	7149	2231	2197	2151	2117	2071	2215	2135	22	645	100	1470	5	1	21836250	466	177.92	1.52	12	0.15	12.00	1409.00	3325	20230628	-35.79	1900	20221013	12.37	3325	-35.79	20230628	1900	12.37	20230103	3325	-35.79	20230628	1900	12.37	20221013	5.35	N	187660	100	21 억		748036	N	N	0	N	00	N
129	20230906	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-30	5	-1.39	41070825	19287	33.79	2145	2185	2110	2810	1520	2165	2129.46	3.43	0	482	2231	2197	2151	2117	2071	2215	2135	22	645	100	1470	5	1	21836250	466	177.92	1.52	12	0.09	12.00	1409.00	3325	20230628	-35.79	1900	20221013	12.37	3325	-35.79	20230628	1900	12.37	20230103	3325	-35.79	20230628	1900	12.37	20221013	5.35	N	187660	100	21 억		748036	N	N	0	N	00	N
130	20230905	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	35	2	1.64	121213330	56643	125.80	2125	2185	2105	2765	1495	2130	2139.95	3.45	0	-2279	2173	2151	2138	2116	2103	2145	2110	22	635	100	1440	5	1	21836250	473	180.42	1.54	12	0.26	12.00	1409.00	3325	20230628	-34.89	1900	20221013	13.95	3325	-34.89	20230628	1900	13.95	20230103	3325	-34.89	20230628	1900	13.95	20221013	5.25	N	187660	100	21 억		752315	N	N	0	N	00	N
131	20230905	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	30	2	1.41	113826940	53213	118.18	2125	2185	2105	2765	1495	2130	2139.08	3.45	0	-2138	2173	2151	2138	2116	2103	2145	2110	22	635	100	1440	5	1	21836250	472	180.00	1.53	12	0.24	12.00	1409.00	3325	20230628	-35.04	1900	20221013	13.68	3325	-35.04	20230628	1900	13.68	20230103	3325	-35.04	20230628	1900	13.68	20221013	5.25	N	187660	100	21 억		752315	N	N	0	N	00	N
132	20230905	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	15	2	0.70	107901925	50457	112.06	2125	2185	2105	2765	1495	2130	2138.49	3.45	0	-1056	2173	2151	2138	2116	2103	2145	2110	22	635	100	1440	5	1	21836250	468	178.75	1.52	12	0.23	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.25	N	187660	100	21 억		752315	N	N	0	N	00	N
133	20230905	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	35	2	1.64	99974430	46766	103.86	2125	2185	2105	2765	1495	2130	2137.76	3.45	0	-581	2173	2151	2138	2116	2103	2145	2110	22	635	100	1440	5	1	21836250	473	180.42	1.54	12	0.21	12.00	1409.00	3325	20230628	-34.89	1900	20221013	13.95	3325	-34.89	20230628	1900	13.95	20230103	3325	-34.89	20230628	1900	13.95	20221013	5.25	N	187660	100	21 억		752315	N	N	0	N	00	N
134	20230905	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	20	2	0.94	86585060	40571	90.11	2125	2175	2105	2765	1495	2130	2134.16	3.45	0	-252	2173	2151	2138	2116	2103	2145	2110	22	635	100	1440	5	1	21836250	469	179.17	1.53	12	0.19	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.25	N	187660	100	21 억		752315	N	N	0	N	00	N
135	20230905	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	20	2	0.94	83322635	39048	86.72	2125	2175	2105	2765	1495	2130	2133.85	3.45	0	265	2173	2151	2138	2116	2103	2145	2110	22	635	100	1440	5	1	21836250	469	179.17	1.53	12	0.18	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.25	N	187660	100	21 억		752315	N	N	0	N	00	N
136	20230905	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	10	2	0.47	54660450	25729	57.14	2125	2155	2105	2765	1495	2130	2124.47	3.45	0	-4098	2173	2151	2138	2116	2103	2145	2110	22	635	100	1440	5	1	21836250	467	178.33	1.52	12	0.12	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.25	N	187660	100	21 억		752315	N	N	0	N	00	N
137	20230905	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	10	2	0.47	14304150	6739	14.97	2125	2140	2105	2765	1495	2130	2122.59	3.45	0	78	2173	2151	2138	2116	2103	2145	2110	22	635	100	1440	5	1	21836250	467	178.33	1.52	12	0.03	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.25	N	187660	100	21 억		752315	N	N	0	N	00	N
138	20230904	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-20	5	-0.93	95815370	44792	36.46	2135	2160	2125	2795	1505	2150	2139.15	3.47	0	-1992	2230	2190	2160	2120	2090	2175	2105	22	645	100	1460	5	1	21836250	465	177.50	1.51	12	0.21	12.00	1409.00	3325	20230628	-35.94	1900	20221013	12.11	3325	-35.94	20230628	1900	12.11	20230103	3325	-35.94	20230628	1900	12.11	20221013	5.24	N	187660	100	21 억		757506	N	N	0	N	00	N
139	20230904	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-5	5	-0.23	87085485	40696	33.12	2135	2160	2125	2795	1505	2150	2139.90	3.47	0	-2359	2230	2190	2160	2120	2090	2175	2105	22	645	100	1460	5	1	21836250	468	178.75	1.52	12	0.19	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.24	N	187660	100	21 억		757506	N	N	0	N	00	N
140	20230904	140643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	0	3	0.00	79073440	36958	30.08	2135	2160	2125	2795	1505	2150	2139.55	3.47	0	-1797	2230	2190	2160	2120	2090	2175	2105	22	645	100	1460	5	1	21836250	469	179.17	1.53	12	0.17	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.24	N	187660	100	21 억		757506	N	N	0	N	00	N
141	20230904	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	5	2	0.23	64236845	30026	24.44	2135	2160	2125	2795	1505	2150	2139.37	3.47	0	2557	2230	2190	2160	2120	2090	2175	2105	22	645	100	1460	5	1	21836250	471	179.58	1.53	12	0.14	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.24	N	187660	100	21 억		757506	N	N	0	N	00	N
142	20230904	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-5	5	-0.23	47387955	22145	18.02	2135	2160	2130	2795	1505	2150	2139.89	3.47	0	2190	2230	2190	2160	2120	2090	2175	2105	22	645	100	1460	5	1	21836250	468	178.75	1.52	12	0.10	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.24	N	187660	100	21 억		757506	N	N	0	N	00	N
143	20230904	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	5	2	0.23	34008890	15898	12.94	2135	2160	2130	2795	1505	2150	2139.19	3.47	0	802	2230	2190	2160	2120	2090	2175	2105	22	645	100	1460	5	1	21836250	471	179.58	1.53	12	0.07	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.24	N	187660	100	21 억		757506	N	N	0	N	00	N
144	20230904	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-5	5	-0.23	20284530	9480	7.72	2135	2160	2130	2795	1505	2150	2139.72	3.47	0	135	2230	2190	2160	2120	2090	2175	2105	22	645	100	1460	5	1	21836250	468	178.75	1.52	12	0.04	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.24	N	187660	100	21 억		757506	N	N	0	N	00	N
145	20230904	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	5	2	0.23	11134665	5212	4.24	2135	2155	2130	2795	1505	2150	2136.35	3.47	0	-502	2230	2190	2160	2120	2090	2175	2105	22	645	100	1460	5	1	21836250	471	179.58	1.53	12	0.02	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.24	N	187660	100	21 억		757506	N	N	0	N	00	N
146	20230901	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-35	5	-1.60	265331910	122842	368.74	2185	2200	2130	2840	1530	2185	2160.01	3.56	0	-19848	2221	2202	2191	2172	2161	2197	2167	22	655	100	1480	5	1	21836250	469	179.17	1.53	12	0.56	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.19	N	187660	100	21 억		777355	N	N	0	N	00	N
147	20230901	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-30	5	-1.37	248963480	115230	345.89	2185	2200	2130	2840	1530	2185	2160.58	3.56	0	-18950	2221	2202	2191	2172	2161	2197	2167	22	655	100	1480	5	1	21836250	471	179.58	1.53	12	0.53	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.19	N	187660	100	21 억		777355	N	N	0	N	00	N
148	20230901	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-35	5	-1.60	193451800	89410	268.39	2185	2200	2145	2840	1530	2185	2163.65	3.56	0	-11029	2221	2202	2191	2172	2161	2197	2167	22	655	100	1480	5	1	21836250	469	179.17	1.53	12	0.41	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.19	N	187660	100	21 억		777355	N	N	0	N	00	N
149	20230901	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-15	5	-0.69	181331870	83771	251.46	2185	2200	2145	2840	1530	2185	2164.61	3.56	0	-10558	2221	2202	2191	2172	2161	2197	2167	22	655	100	1480	5	1	21836250	474	180.83	1.54	12	0.38	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.19	N	187660	100	21 억		777355	N	N	0	N	00	N
150	20230901	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-20	5	-0.92	142799670	65902	197.82	2185	2200	2145	2840	1530	2185	2166.85	3.56	0	-9446	2221	2202	2191	2172	2161	2197	2167	22	655	100	1480	5	1	21836250	473	180.42	1.54	12	0.30	12.00	1409.00	3325	20230628	-34.89	1900	20221013	13.95	3325	-34.89	20230628	1900	13.95	20230103	3325	-34.89	20230628	1900	13.95	20221013	5.19	N	187660	100	21 억		777355	N	N	0	N	00	N
151	20230901	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-25	5	-1.14	131121480	60490	181.58	2185	2200	2145	2840	1530	2185	2167.66	3.56	0	-8941	2221	2202	2191	2172	2161	2197	2167	22	655	100	1480	5	1	21836250	472	180.00	1.53	12	0.28	12.00	1409.00	3325	20230628	-35.04	1900	20221013	13.68	3325	-35.04	20230628	1900	13.68	20230103	3325	-35.04	20230628	1900	13.68	20221013	5.19	N	187660	100	21 억		777355	N	N	0	N	00	N
152	20230901	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-15	5	-0.69	95860510	44179	132.61	2185	2200	2145	2840	1530	2185	2169.82	3.56	0	-6940	2221	2202	2191	2172	2161	2197	2167	22	655	100	1480	5	1	21836250	474	180.83	1.54	12	0.20	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.19	N	187660	100	21 억		777355	N	N	0	N	00	N
153	20230901	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-5	5	-0.23	1053210	483	1.45	2185	2185	2180	2840	1530	2185	2180.56	3.56	0	-180	2221	2202	2191	2172	2161	2197	2167	22	655	100	1480	5	1	21836250	476	181.67	1.55	12	0.00	12.00	1409.00	3325	20230628	-34.44	1900	20221013	14.74	3325	-34.44	20230628	1900	14.74	20230103	3325	-34.44	20230628	1900	14.74	20221013	5.19	N	187660	100	21 억		777355	N	N	0	N	00	N