KissMeData/038390/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	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	210	2	1.42	44940260	3049	119.90	14700	15040	14620	19270	10390	14830	14739.34	11.20	0	-430	15203	15016	14923	14736	14643	14970	14690	43	4440	500	10670	10	1	8589480	1292	6.08	0.65	12	0.04	2472.00	23235.00	20550	20220928	-26.81	14600	20230726	3.01	20100	-25.17	20230303	14600	3.01	20230726	20600	-26.99	20220927	14600	3.01	20230726	0.23	N	038390	500	42 억		962147	N	N	42	N	00	N
3	20230927	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14870	40	2	0.27	38858020	2643	103.93	14700	14880	14620	19270	10390	14830	14702.24	11.20	0	-397	15203	15016	14923	14736	14643	14970	14690	43	4440	500	10670	10	1	8589480	1277	6.02	0.64	12	0.03	2472.00	23235.00	20550	20220928	-27.64	14600	20230726	1.85	20100	-26.02	20230303	14600	1.85	20230726	20600	-27.82	20220927	14600	1.85	20230726	0.23	N	038390	500	42 억		962147	N	N	253	N	00	N
4	20230927	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	-10	5	-0.07	33379930	2274	89.42	14700	14880	14620	19270	10390	14830	14678.95	11.20	0	-320	15203	15016	14923	14736	14643	14970	14690	43	4440	500	10670	10	1	8589480	1273	6.00	0.64	12	0.03	2472.00	23235.00	20550	20220928	-27.88	14600	20230726	1.51	20100	-26.27	20230303	14600	1.51	20230726	20600	-28.06	20220927	14600	1.51	20230726	0.23	N	038390	500	42 억		962147	N	N	253	N	00	N
5	20230927	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	0	3	0.00	30738850	2096	82.42	14700	14880	14620	19270	10390	14830	14665.48	11.20	0	-180	15203	15016	14923	14736	14643	14970	14690	43	4440	500	10670	10	1	8589480	1274	6.00	0.64	12	0.02	2472.00	23235.00	20550	20220928	-27.83	14600	20230726	1.58	20100	-26.22	20230303	14600	1.58	20230726	20600	-28.01	20220927	14600	1.58	20230726	0.23	N	038390	500	42 억		962147	N	N	253	N	00	N
6	20230927	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14870	40	2	0.27	30709160	2094	82.34	14700	14880	14620	19270	10390	14830	14665.31	11.20	0	-179	15203	15016	14923	14736	14643	14970	14690	43	4440	500	10670	10	1	8589480	1277	6.02	0.64	12	0.02	2472.00	23235.00	20550	20220928	-27.64	14600	20230726	1.85	20100	-26.02	20230303	14600	1.85	20230726	20600	-27.82	20220927	14600	1.85	20230726	0.23	N	038390	500	42 억		962147	N	N	253	N	00	N
7	20230927	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	50	2	0.34	29891310	2039	80.18	14700	14880	14620	19270	10390	14830	14659.79	11.20	0	-125	15203	15016	14923	14736	14643	14970	14690	43	4440	500	10670	10	1	8589480	1278	6.02	0.64	12	0.02	2472.00	23235.00	20550	20220928	-27.59	14600	20230726	1.92	20100	-25.97	20230303	14600	1.92	20230726	20600	-27.77	20220927	14600	1.92	20230726	0.23	N	038390	500	42 억		962147	N	N	253	N	00	N
8	20230927	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	-50	5	-0.34	26402730	1803	70.90	14700	14780	14620	19270	10390	14830	14643.78	11.20	0	-87	15203	15016	14923	14736	14643	14970	14690	43	4440	500	10670	10	1	8589480	1270	5.98	0.64	12	0.02	2472.00	23235.00	20550	20220928	-28.08	14600	20230726	1.23	20100	-26.47	20230303	14600	1.23	20230726	20600	-28.25	20220927	14600	1.23	20230726	0.23	N	038390	500	42 억		962147	N	N	253	N	00	N
9	20230927	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	-190	5	-1.28	13444120	918	36.10	14700	14700	14620	19270	10390	14830	14645.01	11.20	0	68	15203	15016	14923	14736	14643	14970	14690	43	4440	500	10670	10	1	8589480	1257	5.92	0.63	12	0.01	2472.00	23235.00	20550	20220928	-28.76	14600	20230726	0.27	20100	-27.16	20230303	14600	0.27	20230726	20600	-28.93	20220927	14600	0.27	20230726	0.23	N	038390	500	42 억		962147	N	N	253	N	00	N
10	20230926	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	-220	5	-1.46	37841980	2543	36.90	15110	15110	14830	19560	10540	15050	14880.86	11.20	0	-557	15383	15216	14943	14776	14503	15300	14860	43	4510	500	10830	10	1	8589480	1274	6.00	0.64	12	0.03	2472.00	23235.00	20600	20220927	-28.01	14600	20230726	1.58	20100	-26.22	20230303	14600	1.58	20230726	21000	-29.38	20220926	14600	1.58	20230726	0.24	N	038390	500	42 억		962371	N	N	253	N	00	N
11	20230926	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	-190	5	-1.26	25896140	1738	25.22	15110	15110	14860	19560	10540	15050	14899.97	11.20	0	-497	15383	15216	14943	14776	14503	15300	14860	43	4510	500	10830	10	1	8589480	1276	6.01	0.64	12	0.02	2472.00	23235.00	20600	20220927	-27.86	14600	20230726	1.78	20100	-26.07	20230303	14600	1.78	20230726	21000	-29.24	20220926	14600	1.78	20230726	0.24	N	038390	500	42 억		962371	N	N	176	N	00	N
12	20230926	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	-160	5	-1.06	14650150	982	14.25	15110	15110	14860	19560	10540	15050	14918.69	11.20	0	-295	15383	15216	14943	14776	14503	15300	14860	43	4510	500	10830	10	1	8589480	1279	6.02	0.64	12	0.01	2472.00	23235.00	20600	20220927	-27.72	14600	20230726	1.99	20100	-25.92	20230303	14600	1.99	20230726	21000	-29.10	20220926	14600	1.99	20230726	0.24	N	038390	500	42 억		962371	N	N	176	N	00	N
13	20230926	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	-130	5	-0.86	11788690	790	11.46	15110	15110	14860	19560	10540	15050	14922.39	11.20	0	-158	15383	15216	14943	14776	14503	15300	14860	43	4510	500	10830	10	1	8589480	1282	6.04	0.64	12	0.01	2472.00	23235.00	20600	20220927	-27.57	14600	20230726	2.19	20100	-25.77	20230303	14600	2.19	20230726	21000	-28.95	20220926	14600	2.19	20230726	0.24	N	038390	500	42 억		962371	N	N	176	N	00	N
14	20230926	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	-160	5	-1.06	11639640	780	11.32	15110	15110	14860	19560	10540	15050	14922.62	11.20	0	-150	15383	15216	14943	14776	14503	15300	14860	43	4510	500	10830	10	1	8589480	1279	6.02	0.64	12	0.01	2472.00	23235.00	20600	20220927	-27.72	14600	20230726	1.99	20100	-25.92	20230303	14600	1.99	20230726	21000	-29.10	20220926	14600	1.99	20230726	0.24	N	038390	500	42 억		962371	N	N	176	N	00	N
15	20230926	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14960	-90	5	-0.60	7935130	532	7.72	15110	15110	14860	19560	10540	15050	14915.66	11.20	0	-50	15383	15216	14943	14776	14503	15300	14860	43	4510	500	10830	10	1	8589480	1285	6.05	0.64	12	0.01	2472.00	23235.00	20600	20220927	-27.38	14600	20230726	2.47	20100	-25.57	20230303	14600	2.47	20230726	21000	-28.76	20220926	14600	2.47	20230726	0.24	N	038390	500	42 억		962371	N	N	176	N	00	N
16	20230926	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	-190	5	-1.26	7042140	472	6.85	15110	15110	14860	19560	10540	15050	14919.79	11.20	0	-45	15383	15216	14943	14776	14503	15300	14860	43	4510	500	10830	10	1	8589480	1276	6.01	0.64	12	0.01	2472.00	23235.00	20600	20220927	-27.86	14600	20230726	1.78	20100	-26.07	20230303	14600	1.78	20230726	21000	-29.24	20220926	14600	1.78	20230726	0.24	N	038390	500	42 억		962371	N	N	176	N	00	N
17	20230926	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	0	3	0.00	241580	16	0.23	15110	15110	15050	19560	10540	15050	15098.75	11.20	0	-3	15383	15216	14943	14776	14503	15300	14860	43	4510	500	10830	10	1	8589480	1293	6.09	0.65	12	0.00	2472.00	23235.00	20600	20220927	-26.94	14600	20230726	3.08	20100	-25.12	20230303	14600	3.08	20230726	21000	-28.33	20220926	14600	3.08	20230726	0.24	N	038390	500	42 억		962371	N	N	176	N	00	N
18	20230925	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	180	2	1.21	101661870	6858	82.93	14880	15110	14670	19330	10410	14870	14823.84	11.21	0	-758	15183	15026	14813	14656	14443	15105	14735	43	4460	500	10700	10	1	8589480	1293	6.09	0.65	12	0.08	2472.00	23235.00	21000	20220926	-28.33	14600	20230726	3.08	20100	-25.12	20230303	14600	3.08	20230726	21000	-28.33	20220926	14600	3.08	20230726	0.22	N	038390	500	42 억		963129	N	N	176	N	00	N
19	20230925	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14950	80	2	0.54	90906970	6144	74.29	14880	15030	14670	19330	10410	14870	14796.06	11.21	0	-758	15183	15026	14813	14656	14443	15105	14735	43	4460	500	10700	10	1	8589480	1284	6.05	0.64	12	0.07	2472.00	23235.00	21000	20220926	-28.81	14600	20230726	2.40	20100	-25.62	20230303	14600	2.40	20230726	21000	-28.81	20220926	14600	2.40	20230726	0.22	N	038390	500	42 억		963129	N	N	53	N	00	N
20	20230925	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	100	2	0.67	80154900	5425	65.60	14880	15010	14670	19330	10410	14870	14775.10	11.21	0	-756	15183	15026	14813	14656	14443	15105	14735	43	4460	500	10700	10	1	8589480	1286	6.06	0.64	12	0.06	2472.00	23235.00	21000	20220926	-28.71	14600	20230726	2.53	20100	-25.52	20230303	14600	2.53	20230726	21000	-28.71	20220926	14600	2.53	20230726	0.22	N	038390	500	42 억		963129	N	N	53	N	00	N
21	20230925	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	-10	5	-0.07	66655160	4521	54.67	14880	14900	14670	19330	10410	14870	14743.45	11.21	0	-601	15183	15026	14813	14656	14443	15105	14735	43	4460	500	10700	10	1	8589480	1276	6.01	0.64	12	0.05	2472.00	23235.00	21000	20220926	-29.24	14600	20230726	1.78	20100	-26.07	20230303	14600	1.78	20230726	21000	-29.24	20220926	14600	1.78	20230726	0.22	N	038390	500	42 억		963129	N	N	53	N	00	N
22	20230925	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	-100	5	-0.67	61516430	4174	50.47	14880	14900	14670	19330	10410	14870	14738.00	11.21	0	-510	15183	15026	14813	14656	14443	15105	14735	43	4460	500	10700	10	1	8589480	1269	5.97	0.64	12	0.05	2472.00	23235.00	21000	20220926	-29.67	14600	20230726	1.16	20100	-26.52	20230303	14600	1.16	20230726	21000	-29.67	20220926	14600	1.16	20230726	0.22	N	038390	500	42 억		963129	N	N	53	N	00	N
23	20230925	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	-200	5	-1.34	56260440	3817	46.15	14880	14900	14670	19330	10410	14870	14739.44	11.21	0	-472	15183	15026	14813	14656	14443	15105	14735	43	4460	500	10700	10	1	8589480	1260	5.93	0.63	12	0.04	2472.00	23235.00	21000	20220926	-30.14	14600	20230726	0.48	20100	-27.01	20230303	14600	0.48	20230726	21000	-30.14	20220926	14600	0.48	20230726	0.22	N	038390	500	42 억		963129	N	N	53	N	00	N
24	20230925	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	-190	5	-1.28	46667950	3164	38.26	14880	14900	14670	19330	10410	14870	14749.67	11.21	0	-453	15183	15026	14813	14656	14443	15105	14735	43	4460	500	10700	10	1	8589480	1261	5.94	0.63	12	0.04	2472.00	23235.00	21000	20220926	-30.10	14600	20230726	0.55	20100	-26.97	20230303	14600	0.55	20230726	21000	-30.10	20220926	14600	0.55	20230726	0.22	N	038390	500	42 억		963129	N	N	53	N	00	N
25	20230925	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14870	0	3	0.00	640080	43	0.52	14880	14900	14870	19330	10410	14870	14885.58	11.21	0	-14	15183	15026	14813	14656	14443	15105	14735	43	4460	500	10700	10	1	8589480	1277	6.02	0.64	12	0.00	2472.00	23235.00	21000	20220926	-29.19	14600	20230726	1.85	20100	-26.02	20230303	14600	1.85	20230726	21000	-29.19	20220926	14600	1.85	20230726	0.22	N	038390	500	42 억		963129	N	N	53	N	00	N
26	20230922	160446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14870	-100	5	-0.67	122042500	8265	87.56	14600	14970	14600	19460	10480	14970	14766.17	11.23	0	-1408	15263	15116	15043	14896	14823	15080	14860	43	4490	500	10770	10	1	8589480	1277	6.02	0.64	12	0.10	2472.00	23235.00	21650	20220923	-31.32	14600	20230922	1.85	20100	-26.02	20230303	14600	1.85	20230922	21650	-31.32	20220923	14600	1.85	20230922	0.23	N	038390	500	42 억		964219	N	N	53	N	00	N
27	20230922	150443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14710	-260	5	-1.74	109507460	7415	78.56	14600	14970	14600	19460	10480	14970	14768.37	11.23	0	-1339	15263	15116	15043	14896	14823	15080	14860	43	4490	500	10770	10	1	8589480	1264	5.95	0.63	12	0.09	2472.00	23235.00	21650	20220923	-32.06	14600	20230922	0.75	20100	-26.82	20230303	14600	0.75	20230922	21650	-32.06	20220923	14600	0.75	20230922	0.23	N	038390	500	42 억		964219	N	N	143	N	00	N
28	20230922	140445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14750	-220	5	-1.47	79096440	5353	56.71	14600	14970	14600	19460	10480	14970	14776.10	11.23	0	-991	15263	15116	15043	14896	14823	15080	14860	43	4490	500	10770	10	1	8589480	1267	5.97	0.63	12	0.06	2472.00	23235.00	21650	20220923	-31.87	14600	20230922	1.03	20100	-26.62	20230303	14600	1.03	20230922	21650	-31.87	20220923	14600	1.03	20230922	0.23	N	038390	500	42 억		964219	N	N	143	N	00	N
29	20230922	130419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14810	-160	5	-1.07	57264520	3874	41.04	14600	14970	14600	19460	10480	14970	14781.76	11.23	0	-748	15263	15116	15043	14896	14823	15080	14860	43	4490	500	10770	10	1	8589480	1272	5.99	0.64	12	0.05	2472.00	23235.00	21650	20220923	-31.59	14600	20230922	1.44	20100	-26.32	20230303	14600	1.44	20230922	21650	-31.59	20220923	14600	1.44	20230922	0.23	N	038390	500	42 억		964219	N	N	143	N	00	N
30	20230922	120416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14780	-190	5	-1.27	46830290	3168	33.56	14600	14970	14600	19460	10480	14970	14782.29	11.23	0	-604	15263	15116	15043	14896	14823	15080	14860	43	4490	500	10770	10	1	8589480	1270	5.98	0.64	12	0.04	2472.00	23235.00	21650	20220923	-31.73	14600	20230922	1.23	20100	-26.47	20230303	14600	1.23	20230922	21650	-31.73	20220923	14600	1.23	20230922	0.23	N	038390	500	42 억		964219	N	N	143	N	00	N
31	20230922	110416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14800	-170	5	-1.14	34004690	2301	24.38	14600	14970	14600	19460	10480	14970	14778.22	11.23	0	-503	15263	15116	15043	14896	14823	15080	14860	43	4490	500	10770	10	1	8589480	1271	5.99	0.64	12	0.03	2472.00	23235.00	21650	20220923	-31.64	14600	20230922	1.37	20100	-26.37	20230303	14600	1.37	20230922	21650	-31.64	20220923	14600	1.37	20230922	0.23	N	038390	500	42 억		964219	N	N	143	N	00	N
32	20230922	100416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14820	-150	5	-1.00	24956150	1689	17.89	14600	14970	14600	19460	10480	14970	14775.70	11.23	0	-323	15263	15116	15043	14896	14823	15080	14860	43	4490	500	10770	10	1	8589480	1273	6.00	0.64	12	0.02	2472.00	23235.00	21650	20220923	-31.55	14600	20230922	1.51	20100	-26.27	20230303	14600	1.51	20230922	21650	-31.55	20220923	14600	1.51	20230922	0.23	N	038390	500	42 억		964219	N	N	143	N	00	N
33	20230922	090411	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14870	-100	5	-0.67	7463990	509	5.39	14600	14970	14600	19460	10480	14970	14664.03	11.23	0	-49	15263	15116	15043	14896	14823	15080	14860	43	4490	500	10770	10	1	8589480	1277	6.02	0.64	12	0.01	2472.00	23235.00	21650	20220923	-31.32	14600	20230922	1.85	20100	-26.02	20230303	14600	1.85	20230922	21650	-31.32	20220923	14600	1.85	20230922	0.23	N	038390	500	42 억		964219	N	N	143	N	00	N
34	20230921	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	-240	5	-1.58	141819710	9439	127.80	15190	15190	14970	19770	10650	15210	15024.87	11.26	0	-3173	15623	15416	15283	15076	14943	15350	15010	43	4560	500	10950	10	1	8589480	1286	6.06	0.64	12	0.11	2472.00	23235.00	21650	20220923	-30.85	14600	20230726	2.53	20100	-25.52	20230303	14600	2.53	20230726	22050	-32.11	20220921	14600	2.53	20230726	0.24	N	038390	500	42 억		967392	N	N	143	N	00	N
35	20230921	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	-200	5	-1.31	122024020	8118	109.91	15190	15190	14980	19770	10650	15210	15031.29	11.26	0	-3103	15623	15416	15283	15076	14943	15350	15010	43	4560	500	10950	10	1	8589480	1289	6.07	0.65	12	0.09	2472.00	23235.00	21650	20220923	-30.67	14600	20230726	2.81	20100	-25.32	20230303	14600	2.81	20230726	22050	-31.93	20220921	14600	2.81	20230726	0.24	N	038390	500	42 억		967392	N	N	1	N	00	N
36	20230921	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	-180	5	-1.18	108360300	7208	97.59	15190	15190	14980	19770	10650	15210	15033.34	11.26	0	-2952	15623	15416	15283	15076	14943	15350	15010	43	4560	500	10950	10	1	8589480	1291	6.08	0.65	12	0.08	2472.00	23235.00	21650	20220923	-30.58	14600	20230726	2.95	20100	-25.22	20230303	14600	2.95	20230726	22050	-31.84	20220921	14600	2.95	20230726	0.24	N	038390	500	42 억		967392	N	N	1	N	00	N
37	20230921	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	-170	5	-1.12	105596840	7024	95.10	15190	15190	14980	19770	10650	15210	15033.72	11.26	0	-2875	15623	15416	15283	15076	14943	15350	15010	43	4560	500	10950	10	1	8589480	1292	6.08	0.65	12	0.08	2472.00	23235.00	21650	20220923	-30.53	14600	20230726	3.01	20100	-25.17	20230303	14600	3.01	20230726	22050	-31.79	20220921	14600	3.01	20230726	0.24	N	038390	500	42 억		967392	N	N	1	N	00	N
38	20230921	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	-200	5	-1.31	104575460	6956	94.18	15190	15190	14980	19770	10650	15210	15033.85	11.26	0	-2858	15623	15416	15283	15076	14943	15350	15010	43	4560	500	10950	10	1	8589480	1289	6.07	0.65	12	0.08	2472.00	23235.00	21650	20220923	-30.67	14600	20230726	2.81	20100	-25.32	20230303	14600	2.81	20230726	22050	-31.93	20220921	14600	2.81	20230726	0.24	N	038390	500	42 억		967392	N	N	1	N	00	N
39	20230921	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	-180	5	-1.18	103314410	6872	93.04	15190	15190	14980	19770	10650	15210	15034.11	11.26	0	-2830	15623	15416	15283	15076	14943	15350	15010	43	4560	500	10950	10	1	8589480	1291	6.08	0.65	12	0.08	2472.00	23235.00	21650	20220923	-30.58	14600	20230726	2.95	20100	-25.22	20230303	14600	2.95	20230726	22050	-31.84	20220921	14600	2.95	20230726	0.24	N	038390	500	42 억		967392	N	N	1	N	00	N
40	20230921	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	-140	5	-0.92	38771320	2572	34.82	15190	15190	15030	19770	10650	15210	15074.39	11.26	0	-853	15623	15416	15283	15076	14943	15350	15010	43	4560	500	10950	10	1	8589480	1294	6.10	0.65	12	0.03	2472.00	23235.00	21650	20220923	-30.39	14600	20230726	3.22	20100	-25.02	20230303	14600	3.22	20230726	22050	-31.66	20220921	14600	3.22	20230726	0.24	N	038390	500	42 억		967392	N	N	1	N	00	N
41	20230921	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	-20	5	-0.13	106330	7	0.09	15190	15190	15190	19770	10650	15210	15190.00	11.26	0	0	15623	15416	15283	15076	14943	15350	15010	43	4560	500	10950	10	1	8589480	1305	6.14	0.65	12	0.00	2472.00	23235.00	21650	20220923	-29.84	14600	20230726	4.04	20100	-24.43	20230303	14600	4.04	20230726	22050	-31.11	20220921	14600	4.04	20230726	0.24	N	038390	500	42 억		967392	N	N	1	N	00	N
42	20230920	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	-170	5	-1.11	112413190	7386	101.14	15490	15490	15150	19990	10770	15380	15219.77	11.27	0	-2778	15633	15506	15353	15226	15073	15570	15290	43	4610	500	11070	10	1	8589480	1306	6.15	0.65	12	0.09	2472.00	23235.00	22050	20220921	-31.02	14600	20230726	4.18	20100	-24.33	20230303	14600	4.18	20230726	22500	-32.40	20220920	14600	4.18	20230726	0.23	N	038390	500	42 억		967800	N	N	1	N	00	N
43	20230920	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	-210	5	-1.37	108146780	7105	97.29	15490	15490	15150	19990	10770	15380	15221.22	11.27	0	-2727	15633	15506	15353	15226	15073	15570	15290	43	4610	500	11070	10	1	8589480	1303	6.14	0.65	12	0.08	2472.00	23235.00	22050	20220921	-31.20	14600	20230726	3.90	20100	-24.53	20230303	14600	3.90	20230726	22500	-32.58	20220920	14600	3.90	20230726	0.23	N	038390	500	42 억		967800	N	N	50	N	00	N
44	20230920	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	-190	5	-1.24	76596110	5026	68.82	15490	15490	15150	19990	10770	15380	15239.97	11.27	0	-1707	15633	15506	15353	15226	15073	15570	15290	43	4610	500	11070	10	1	8589480	1305	6.14	0.65	12	0.06	2472.00	23235.00	22050	20220921	-31.11	14600	20230726	4.04	20100	-24.43	20230303	14600	4.04	20230726	22500	-32.49	20220920	14600	4.04	20230726	0.23	N	038390	500	42 억		967800	N	N	50	N	00	N
45	20230920	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15260	-120	5	-0.78	39886840	2615	35.81	15490	15490	15150	19990	10770	15380	15253.09	11.27	0	-954	15633	15506	15353	15226	15073	15570	15290	43	4610	500	11070	10	1	8589480	1311	6.17	0.66	12	0.03	2472.00	23235.00	22050	20220921	-30.79	14600	20230726	4.52	20100	-24.08	20230303	14600	4.52	20230726	22500	-32.18	20220920	14600	4.52	20230726	0.23	N	038390	500	42 억		967800	N	N	50	N	00	N
46	20230920	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15230	-150	5	-0.98	35584040	2333	31.95	15490	15490	15150	19990	10770	15380	15252.48	11.27	0	-926	15633	15506	15353	15226	15073	15570	15290	43	4610	500	11070	10	1	8589480	1308	6.16	0.66	12	0.03	2472.00	23235.00	22050	20220921	-30.93	14600	20230726	4.32	20100	-24.23	20230303	14600	4.32	20230726	22500	-32.31	20220920	14600	4.32	20230726	0.23	N	038390	500	42 억		967800	N	N	50	N	00	N
47	20230920	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15240	-140	5	-0.91	30572140	2004	27.44	15490	15490	15150	19990	10770	15380	15255.56	11.27	0	-767	15633	15506	15353	15226	15073	15570	15290	43	4610	500	11070	10	1	8589480	1309	6.17	0.66	12	0.02	2472.00	23235.00	22050	20220921	-30.88	14600	20230726	4.38	20100	-24.18	20230303	14600	4.38	20230726	22500	-32.27	20220920	14600	4.38	20230726	0.23	N	038390	500	42 억		967800	N	N	50	N	00	N
48	20230920	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15270	-110	5	-0.72	10146900	664	9.09	15490	15490	15150	19990	10770	15380	15281.48	11.27	0	-406	15633	15506	15353	15226	15073	15570	15290	43	4610	500	11070	10	1	8589480	1312	6.18	0.66	12	0.01	2472.00	23235.00	22050	20220921	-30.75	14600	20230726	4.59	20100	-24.03	20230303	14600	4.59	20230726	22500	-32.13	20220920	14600	4.59	20230726	0.23	N	038390	500	42 억		967800	N	N	50	N	00	N
49	20230920	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	30	2	0.20	277620	18	0.25	15490	15490	15410	19990	10770	15380	15423.33	11.27	0	-17	15633	15506	15353	15226	15073	15570	15290	43	4610	500	11070	10	1	8589480	1324	6.23	0.66	12	0.00	2472.00	23235.00	22050	20220921	-30.11	14600	20230726	5.55	20100	-23.33	20230303	14600	5.55	20230726	22500	-31.51	20220920	14600	5.55	20230726	0.23	N	038390	500	42 억		967800	N	N	50	N	00	N
50	20230919	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15380	-90	5	-0.58	111689270	7303	166.09	15340	15480	15200	20100	10830	15470	15293.38	11.27	0	-471	15763	15616	15493	15346	15223	15690	15420	43	4630	500	11130	10	1	8589480	1321	6.22	0.66	12	0.09	2472.00	23235.00	22500	20220920	-31.64	14600	20230726	5.34	20100	-23.48	20230303	14600	5.34	20230726	22600	-31.95	20220919	14600	5.34	20230726	0.24	N	038390	500	42 억		967971	N	N	50	N	00	N
51	20230919	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	-250	5	-1.62	104491290	6832	155.38	15340	15480	15200	20100	10830	15470	15294.39	11.27	0	-438	15763	15616	15493	15346	15223	15690	15420	43	4630	500	11130	10	1	8589480	1307	6.16	0.66	12	0.08	2472.00	23235.00	22500	20220920	-32.36	14600	20230726	4.25	20100	-24.28	20230303	14600	4.25	20230726	22600	-32.65	20220919	14600	4.25	20230726	0.24	N	038390	500	42 억		967971	N	N	31	N	00	N
52	20230919	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	-250	5	-1.62	90675880	5924	134.73	15340	15480	15210	20100	10830	15470	15306.53	11.27	0	-461	15763	15616	15493	15346	15223	15690	15420	43	4630	500	11130	10	1	8589480	1307	6.16	0.66	12	0.07	2472.00	23235.00	22500	20220920	-32.36	14600	20230726	4.25	20100	-24.28	20230303	14600	4.25	20230726	22600	-32.65	20220919	14600	4.25	20230726	0.24	N	038390	500	42 억		967971	N	N	31	N	00	N
53	20230919	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15290	-180	5	-1.16	69514930	4536	103.16	15340	15480	15290	20100	10830	15470	15325.16	11.27	0	-239	15763	15616	15493	15346	15223	15690	15420	43	4630	500	11130	10	1	8589480	1313	6.19	0.66	12	0.05	2472.00	23235.00	22500	20220920	-32.04	14600	20230726	4.73	20100	-23.93	20230303	14600	4.73	20230726	22600	-32.35	20220919	14600	4.73	20230726	0.24	N	038390	500	42 억		967971	N	N	31	N	00	N
54	20230919	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15300	-170	5	-1.10	45393500	2959	67.30	15340	15480	15300	20100	10830	15470	15340.82	11.27	0	-152	15763	15616	15493	15346	15223	15690	15420	43	4630	500	11130	10	1	8589480	1314	6.19	0.66	12	0.03	2472.00	23235.00	22500	20220920	-32.00	14600	20230726	4.79	20100	-23.88	20230303	14600	4.79	20230726	22600	-32.30	20220919	14600	4.79	20230726	0.24	N	038390	500	42 억		967971	N	N	31	N	00	N
55	20230919	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	-160	5	-1.03	30846360	2010	45.71	15340	15480	15310	20100	10830	15470	15346.45	11.27	0	88	15763	15616	15493	15346	15223	15690	15420	43	4630	500	11130	10	1	8589480	1315	6.19	0.66	12	0.02	2472.00	23235.00	22500	20220920	-31.96	14600	20230726	4.86	20100	-23.83	20230303	14600	4.86	20230726	22600	-32.26	20220919	14600	4.86	20230726	0.24	N	038390	500	42 억		967971	N	N	31	N	00	N
56	20230919	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15390	-80	5	-0.52	20946170	1365	31.04	15340	15480	15340	20100	10830	15470	15345.18	11.27	0	108	15763	15616	15493	15346	15223	15690	15420	43	4630	500	11130	10	1	8589480	1322	6.23	0.66	12	0.02	2472.00	23235.00	22500	20220920	-31.60	14600	20230726	5.41	20100	-23.43	20230303	14600	5.41	20230726	22600	-31.90	20220919	14600	5.41	20230726	0.24	N	038390	500	42 억		967971	N	N	31	N	00	N
57	20230919	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15340	-130	5	-0.84	3696940	241	5.48	15340	15340	15340	20100	10830	15470	15340.00	11.27	0	0	15763	15616	15493	15346	15223	15690	15420	43	4630	500	11130	10	1	8589480	1318	6.21	0.66	12	0.00	2472.00	23235.00	22500	20220920	-31.82	14600	20230726	5.07	20100	-23.68	20230303	14600	5.07	20230726	22600	-32.12	20220919	14600	5.07	20230726	0.24	N	038390	500	42 억		967971	N	N	31	N	00	N
58	20230918	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15470	60	2	0.39	68054740	4396	91.83	15410	15640	15370	20000	10790	15410	15481.06	11.27	0	277	15583	15496	15353	15266	15123	15540	15310	43	4590	500	11090	10	1	8589480	1329	6.26	0.67	12	0.05	2472.00	23235.00	22600	20220919	-31.55	14600	20230726	5.96	20100	-23.03	20230303	14600	5.96	20230726	22600	-31.55	20220919	14600	5.96	20230726	0.24	N	038390	500	42 억		967694	N	N	31	N	00	N
59	20230918	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	140	2	0.91	65911650	4258	88.95	15410	15640	15370	20000	10790	15410	15479.49	11.27	0	370	15583	15496	15353	15266	15123	15540	15310	43	4590	500	11090	10	1	8589480	1336	6.29	0.67	12	0.05	2472.00	23235.00	22600	20220919	-31.19	14600	20230726	6.51	20100	-22.64	20230303	14600	6.51	20230726	22600	-31.19	20220919	14600	6.51	20230726	0.24	N	038390	500	42 억		967694	N	N	38	N	00	N
60	20230918	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	150	2	0.97	53290340	3444	71.94	15410	15640	15370	20000	10790	15410	15473.39	11.27	0	390	15583	15496	15353	15266	15123	15540	15310	43	4590	500	11090	10	1	8589480	1337	6.29	0.67	12	0.04	2472.00	23235.00	22600	20220919	-31.15	14600	20230726	6.58	20100	-22.59	20230303	14600	6.58	20230726	22600	-31.15	20220919	14600	6.58	20230726	0.24	N	038390	500	42 억		967694	N	N	38	N	00	N
61	20230918	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	120	2	0.78	52186770	3373	70.46	15410	15640	15370	20000	10790	15410	15471.92	11.27	0	390	15583	15496	15353	15266	15123	15540	15310	43	4590	500	11090	10	1	8589480	1334	6.28	0.67	12	0.04	2472.00	23235.00	22600	20220919	-31.28	14600	20230726	6.37	20100	-22.74	20230303	14600	6.37	20230726	22600	-31.28	20220919	14600	6.37	20230726	0.24	N	038390	500	42 억		967694	N	N	38	N	00	N
62	20230918	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	210	2	1.36	51394730	3322	69.40	15410	15640	15370	20000	10790	15410	15471.02	11.27	0	390	15583	15496	15353	15266	15123	15540	15310	43	4590	500	11090	10	1	8589480	1342	6.32	0.67	12	0.04	2472.00	23235.00	22600	20220919	-30.88	14600	20230726	6.99	20100	-22.29	20230303	14600	6.99	20230726	22600	-30.88	20220919	14600	6.99	20230726	0.24	N	038390	500	42 억		967694	N	N	38	N	00	N
63	20230918	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15460	50	2	0.32	32784630	2126	44.41	15410	15460	15370	20000	10790	15410	15420.80	11.27	0	183	15583	15496	15353	15266	15123	15540	15310	43	4590	500	11090	10	1	8589480	1328	6.25	0.67	12	0.02	2472.00	23235.00	22600	20220919	-31.59	14600	20230726	5.89	20100	-23.08	20230303	14600	5.89	20230726	22600	-31.59	20220919	14600	5.89	20230726	0.24	N	038390	500	42 억		967694	N	N	38	N	00	N
64	20230918	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	-10	5	-0.06	25944380	1683	35.16	15410	15450	15370	20000	10790	15410	15415.56	11.27	0	-115	15583	15496	15353	15266	15123	15540	15310	43	4590	500	11090	10	1	8589480	1323	6.23	0.66	12	0.02	2472.00	23235.00	22600	20220919	-31.86	14600	20230726	5.48	20100	-23.38	20230303	14600	5.48	20230726	22600	-31.86	20220919	14600	5.48	20230726	0.24	N	038390	500	42 억		967694	N	N	38	N	00	N
65	20230918	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	0	3	0.00	5177760	336	7.02	15410	15410	15410	20000	10790	15410	15410.00	11.27	0	-127	15583	15496	15353	15266	15123	15540	15310	43	4590	500	11090	10	1	8589480	1324	6.23	0.66	12	0.00	2472.00	23235.00	22600	20220919	-31.81	14600	20230726	5.55	20100	-23.33	20230303	14600	5.55	20230726	22600	-31.81	20220919	14600	5.55	20230726	0.24	N	038390	500	42 억		967694	N	N	38	N	00	N
66	20230915	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	190	2	1.25	73435100	4787	87.18	15310	15440	15210	19780	10660	15220	15340.51	11.26	0	232	15386	15302	15216	15132	15046	15260	15090	43	4560	500	10950	10	1	8589480	1324	6.23	0.66	12	0.06	2472.00	23235.00	22600	20220919	-31.81	14600	20230726	5.55	20100	-23.33	20230303	14600	5.55	20230726	22600	-31.81	20220919	14600	5.55	20230726	0.26	N	038390	500	42 억		967353	N	N	38	N	00	N
67	20230915	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15430	210	2	1.38	55111880	3598	65.53	15310	15430	15210	19780	10660	15220	15317.37	11.26	0	230	15386	15302	15216	15132	15046	15260	15090	43	4560	500	10950	10	1	8589480	1325	6.24	0.66	12	0.04	2472.00	23235.00	22600	20220919	-31.73	14600	20230726	5.68	20100	-23.23	20230303	14600	5.68	20230726	22600	-31.73	20220919	14600	5.68	20230726	0.26	N	038390	500	42 억		967353	N	N	62	N	00	N
68	20230915	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15300	80	2	0.53	27231360	1785	32.51	15310	15350	15210	19780	10660	15220	15255.66	11.26	0	49	15386	15302	15216	15132	15046	15260	15090	43	4560	500	10950	10	1	8589480	1314	6.19	0.66	12	0.02	2472.00	23235.00	22600	20220919	-32.30	14600	20230726	4.79	20100	-23.88	20230303	14600	4.79	20230726	22600	-32.30	20220919	14600	4.79	20230726	0.26	N	038390	500	42 억		967353	N	N	62	N	00	N
69	20230915	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15290	70	2	0.46	22838740	1498	27.28	15310	15350	15210	19780	10660	15220	15246.15	11.26	0	63	15386	15302	15216	15132	15046	15260	15090	43	4560	500	10950	10	1	8589480	1313	6.19	0.66	12	0.02	2472.00	23235.00	22600	20220919	-32.35	14600	20230726	4.73	20100	-23.93	20230303	14600	4.73	20230726	22600	-32.35	20220919	14600	4.73	20230726	0.26	N	038390	500	42 억		967353	N	N	62	N	00	N
70	20230915	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15270	50	2	0.33	20756600	1362	24.80	15310	15350	15210	19780	10660	15220	15239.79	11.26	0	73	15386	15302	15216	15132	15046	15260	15090	43	4560	500	10950	10	1	8589480	1312	6.18	0.66	12	0.02	2472.00	23235.00	22600	20220919	-32.43	14600	20230726	4.59	20100	-24.03	20230303	14600	4.59	20230726	22600	-32.43	20220919	14600	4.59	20230726	0.26	N	038390	500	42 억		967353	N	N	62	N	00	N
71	20230915	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15240	20	2	0.13	19793850	1299	23.66	15310	15350	15210	19780	10660	15220	15237.76	11.26	0	94	15386	15302	15216	15132	15046	15260	15090	43	4560	500	10950	10	1	8589480	1309	6.17	0.66	12	0.02	2472.00	23235.00	22600	20220919	-32.57	14600	20230726	4.38	20100	-24.18	20230303	14600	4.38	20230726	22600	-32.57	20220919	14600	4.38	20230726	0.26	N	038390	500	42 억		967353	N	N	62	N	00	N
72	20230915	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	0	3	0.00	8722170	572	10.42	15310	15350	15220	19780	10660	15220	15248.55	11.26	0	-114	15386	15302	15216	15132	15046	15260	15090	43	4560	500	10950	10	1	8589480	1307	6.16	0.66	12	0.01	2472.00	23235.00	22600	20220919	-32.65	14600	20230726	4.25	20100	-24.28	20230303	14600	4.25	20230726	22600	-32.65	20220919	14600	4.25	20230726	0.26	N	038390	500	42 억		967353	N	N	62	N	00	N
73	20230915	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15300	80	2	0.53	214590	14	0.25	15310	15350	15300	19780	10660	15220	15327.86	11.26	0	-2	15386	15302	15216	15132	15046	15260	15090	43	4560	500	10950	10	1	8589480	1314	6.19	0.66	12	0.00	2472.00	23235.00	22600	20220919	-32.30	14600	20230726	4.79	20100	-23.88	20230303	14600	4.79	20230726	22600	-32.30	20220919	14600	4.79	20230726	0.26	N	038390	500	42 억		967353	N	N	62	N	00	N
74	20230914	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	90	2	0.59	83357710	5491	98.97	15290	15300	15130	19660	10600	15130	15180.79	11.25	0	557	15423	15276	15183	15036	14943	15350	15110	43	4530	500	10890	10	1	8589480	1307	6.16	0.66	12	0.06	2472.00	23235.00	22600	20220919	-32.65	14600	20230726	4.25	20100	-24.28	20230303	14600	4.25	20230726	22600	-32.65	20220919	14600	4.25	20230726	0.26	N	038390	500	42 억		966496	N	N	62	N	00	N
75	20230914	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	80	2	0.53	81197280	5349	96.41	15290	15300	15130	19660	10600	15130	15179.90	11.25	0	597	15423	15276	15183	15036	14943	15350	15110	43	4530	500	10890	10	1	8589480	1306	6.15	0.65	12	0.06	2472.00	23235.00	22600	20220919	-32.70	14600	20230726	4.18	20100	-24.33	20230303	14600	4.18	20230726	22600	-32.70	20220919	14600	4.18	20230726	0.26	N	038390	500	42 억		966496	N	N	31	N	00	N
76	20230914	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15240	110	2	0.73	69180980	4559	82.17	15290	15300	15130	19660	10600	15130	15174.60	11.25	0	863	15423	15276	15183	15036	14943	15350	15110	43	4530	500	10890	10	1	8589480	1309	6.17	0.66	12	0.05	2472.00	23235.00	22600	20220919	-32.57	14600	20230726	4.38	20100	-24.18	20230303	14600	4.38	20230726	22600	-32.57	20220919	14600	4.38	20230726	0.26	N	038390	500	42 억		966496	N	N	31	N	00	N
77	20230914	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15240	110	2	0.73	49398900	3258	58.72	15290	15300	15130	19660	10600	15130	15162.34	11.25	0	559	15423	15276	15183	15036	14943	15350	15110	43	4530	500	10890	10	1	8589480	1309	6.17	0.66	12	0.04	2472.00	23235.00	22600	20220919	-32.57	14600	20230726	4.38	20100	-24.18	20230303	14600	4.38	20230726	22600	-32.57	20220919	14600	4.38	20230726	0.26	N	038390	500	42 억		966496	N	N	31	N	00	N
78	20230914	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15300	170	2	1.12	40925760	2701	48.68	15290	15300	15130	19660	10600	15130	15152.08	11.25	0	402	15423	15276	15183	15036	14943	15350	15110	43	4530	500	10890	10	1	8589480	1314	6.19	0.66	12	0.03	2472.00	23235.00	22600	20220919	-32.30	14600	20230726	4.79	20100	-23.88	20230303	14600	4.79	20230726	22600	-32.30	20220919	14600	4.79	20230726	0.26	N	038390	500	42 억		966496	N	N	31	N	00	N
79	20230914	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	10	2	0.07	33248750	2195	39.56	15290	15290	15130	19660	10600	15130	15147.49	11.25	0	252	15423	15276	15183	15036	14943	15350	15110	43	4530	500	10890	10	1	8589480	1300	6.12	0.65	12	0.03	2472.00	23235.00	22600	20220919	-33.01	14600	20230726	3.70	20100	-24.68	20230303	14600	3.70	20230726	22600	-33.01	20220919	14600	3.70	20230726	0.26	N	038390	500	42 억		966496	N	N	31	N	00	N
80	20230914	100353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	10	2	0.07	13130910	867	15.63	15290	15290	15130	19660	10600	15130	15145.22	11.25	0	224	15423	15276	15183	15036	14943	15350	15110	43	4530	500	10890	10	1	8589480	1300	6.12	0.65	12	0.01	2472.00	23235.00	22600	20220919	-33.01	14600	20230726	3.70	20100	-24.68	20230303	14600	3.70	20230726	22600	-33.01	20220919	14600	3.70	20230726	0.26	N	038390	500	42 억		966496	N	N	31	N	00	N
81	20230914	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	0	3	0.00	76290	5	0.09	15290	15290	15130	19660	10600	15130	15258.00	11.25	0	0	15423	15276	15183	15036	14943	15350	15110	43	4530	500	10890	10	1	8589480	1300	6.12	0.65	12	0.00	2472.00	23235.00	22600	20220919	-33.05	14600	20230726	3.63	20100	-24.73	20230303	14600	3.63	20230726	22600	-33.05	20220919	14600	3.63	20230726	0.26	N	038390	500	42 억		966496	N	N	31	N	00	N
82	20230913	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	0	3	0.00	83977370	5548	97.04	15110	15330	15090	19660	10600	15130	15136.51	11.26	0	-829	15423	15276	15203	15056	14983	15240	15020	43	4530	500	10890	10	1	8589480	1300	6.12	0.65	12	0.06	2472.00	23235.00	22600	20220919	-33.05	14600	20230726	3.63	20100	-24.73	20230303	14600	3.63	20230726	22600	-33.05	20220919	14600	3.63	20230726	0.24	N	038390	500	42 억		967025	N	N	31	N	00	N
83	20230913	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-10	5	-0.07	82722320	5465	95.59	15110	15330	15090	19660	10600	15130	15136.75	11.26	0	-790	15423	15276	15203	15056	14983	15240	15020	43	4530	500	10890	10	1	8589480	1299	6.12	0.65	12	0.06	2472.00	23235.00	22600	20220919	-33.10	14600	20230726	3.56	20100	-24.78	20230303	14600	3.56	20230726	22600	-33.10	20220919	14600	3.56	20230726	0.24	N	038390	500	42 억		967025	N	N	18	N	00	N
84	20230913	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-10	5	-0.07	60041170	3963	69.32	15110	15330	15090	19660	10600	15130	15150.43	11.26	0	-624	15423	15276	15203	15056	14983	15240	15020	43	4530	500	10890	10	1	8589480	1299	6.12	0.65	12	0.05	2472.00	23235.00	22600	20220919	-33.10	14600	20230726	3.56	20100	-24.78	20230303	14600	3.56	20230726	22600	-33.10	20220919	14600	3.56	20230726	0.24	N	038390	500	42 억		967025	N	N	18	N	00	N
85	20230913	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-10	5	-0.07	50186130	3311	57.91	15110	15330	15090	19660	10600	15130	15157.39	11.26	0	-509	15423	15276	15203	15056	14983	15240	15020	43	4530	500	10890	10	1	8589480	1299	6.12	0.65	12	0.04	2472.00	23235.00	22600	20220919	-33.10	14600	20230726	3.56	20100	-24.78	20230303	14600	3.56	20230726	22600	-33.10	20220919	14600	3.56	20230726	0.24	N	038390	500	42 억		967025	N	N	18	N	00	N
86	20230913	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	0	3	0.00	46326900	3056	53.45	15110	15330	15090	19660	10600	15130	15159.33	11.26	0	-441	15423	15276	15203	15056	14983	15240	15020	43	4530	500	10890	10	1	8589480	1300	6.12	0.65	12	0.04	2472.00	23235.00	22600	20220919	-33.05	14600	20230726	3.63	20100	-24.73	20230303	14600	3.63	20230726	22600	-33.05	20220919	14600	3.63	20230726	0.24	N	038390	500	42 억		967025	N	N	18	N	00	N
87	20230913	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	20	2	0.13	35599870	2348	41.07	15110	15330	15090	19660	10600	15130	15161.78	11.26	0	-300	15423	15276	15203	15056	14983	15240	15020	43	4530	500	10890	10	1	8589480	1301	6.13	0.65	12	0.03	2472.00	23235.00	22600	20220919	-32.96	14600	20230726	3.77	20100	-24.63	20230303	14600	3.77	20230726	22600	-32.96	20220919	14600	3.77	20230726	0.24	N	038390	500	42 억		967025	N	N	18	N	00	N
88	20230913	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	30	2	0.20	31083460	2050	35.86	15110	15330	15090	19660	10600	15130	15162.66	11.26	0	-297	15423	15276	15203	15056	14983	15240	15020	43	4530	500	10890	10	1	8589480	1302	6.13	0.65	12	0.02	2472.00	23235.00	22600	20220919	-32.92	14600	20230726	3.84	20100	-24.58	20230303	14600	3.84	20230726	22600	-32.92	20220919	14600	3.84	20230726	0.24	N	038390	500	42 억		967025	N	N	18	N	00	N
89	20230913	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	-30	5	-0.20	755600	50	0.87	15110	15120	15100	19660	10600	15130	15112.00	11.26	0	-32	15423	15276	15203	15056	14983	15240	15020	43	4530	500	10890	10	1	8589480	1297	6.11	0.65	12	0.00	2472.00	23235.00	22600	20220919	-33.19	14600	20230726	3.42	20100	-24.88	20230303	14600	3.42	20230726	22600	-33.19	20220919	14600	3.42	20230726	0.24	N	038390	500	42 억		967025	N	N	18	N	00	N
90	20230912	160349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15130	-110	5	-0.72	86064220	5658	73.90	15300	15350	15130	19810	10670	15240	15211.07	11.27	0	-1429	15460	15350	15220	15110	14980	15285	15045	43	4570	500	10970	10	1	8589480	1300	6.12	0.65	12	0.07	2472.00	23235.00	22600	20220919	-33.05	14600	20230726	3.63	20100	-24.73	20230303	14600	3.63	20230726	22600	-33.05	20220919	14600	3.63	20230726	0.24	N	038390	500	42 억		967622	N	N	18	N	00	N
91	20230912	150356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15130	-110	5	-0.72	81191770	5336	69.70	15300	15350	15130	19810	10670	15240	15215.85	11.27	0	-1388	15460	15350	15220	15110	14980	15285	15045	43	4570	500	10970	10	1	8589480	1300	6.12	0.65	12	0.06	2472.00	23235.00	22600	20220919	-33.05	14600	20230726	3.63	20100	-24.73	20230303	14600	3.63	20230726	22600	-33.05	20220919	14600	3.63	20230726	0.24	N	038390	500	42 억		967622	N	N	7	N	00	N
92	20230912	140356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15190	-50	5	-0.33	55436680	3638	47.52	15300	15350	15170	19810	10670	15240	15238.23	11.27	0	-903	15460	15350	15220	15110	14980	15285	15045	43	4570	500	10970	10	1	8589480	1305	6.14	0.65	12	0.04	2472.00	23235.00	22600	20220919	-32.79	14600	20230726	4.04	20100	-24.43	20230303	14600	4.04	20230726	22600	-32.79	20220919	14600	4.04	20230726	0.24	N	038390	500	42 억		967622	N	N	7	N	00	N
93	20230912	130353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15240	0	3	0.00	40008770	2623	34.26	15300	15350	15210	19810	10670	15240	15253.06	11.27	0	-480	15460	15350	15220	15110	14980	15285	15045	43	4570	500	10970	10	1	8589480	1309	6.17	0.66	12	0.03	2472.00	23235.00	22600	20220919	-32.57	14600	20230726	4.38	20100	-24.18	20230303	14600	4.38	20230726	22600	-32.57	20220919	14600	4.38	20230726	0.24	N	038390	500	42 억		967622	N	N	7	N	00	N
94	20230912	120347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15210	-30	5	-0.20	37239860	2441	31.88	15300	15350	15210	19810	10670	15240	15255.99	11.27	0	-436	15460	15350	15220	15110	14980	15285	15045	43	4570	500	10970	10	1	8589480	1306	6.15	0.65	12	0.03	2472.00	23235.00	22600	20220919	-32.70	14600	20230726	4.18	20100	-24.33	20230303	14600	4.18	20230726	22600	-32.70	20220919	14600	4.18	20230726	0.24	N	038390	500	42 억		967622	N	N	7	N	00	N
95	20230912	110352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15220	-20	5	-0.13	33344130	2185	28.54	15300	15350	15220	19810	10670	15240	15260.47	11.27	0	-441	15460	15350	15220	15110	14980	15285	15045	43	4570	500	10970	10	1	8589480	1307	6.16	0.66	12	0.03	2472.00	23235.00	22600	20220919	-32.65	14600	20230726	4.25	20100	-24.28	20230303	14600	4.25	20230726	22600	-32.65	20220919	14600	4.25	20230726	0.24	N	038390	500	42 억		967622	N	N	7	N	00	N
96	20230912	100351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15260	20	2	0.13	12129670	794	10.37	15300	15350	15240	19810	10670	15240	15276.66	11.27	0	-101	15460	15350	15220	15110	14980	15285	15045	43	4570	500	10970	10	1	8589480	1311	6.17	0.66	12	0.01	2472.00	23235.00	22600	20220919	-32.48	14600	20230726	4.52	20100	-24.08	20230303	14600	4.52	20230726	22600	-32.48	20220919	14600	4.52	20230726	0.24	N	038390	500	42 억		967622	N	N	7	N	00	N
97	20230912	090354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15300	60	2	0.39	1790150	117	1.53	15300	15350	15300	19810	10670	15240	15300.43	11.27	0	-14	15460	15350	15220	15110	14980	15285	15045	43	4570	500	10970	10	1	8589480	1314	6.19	0.66	12	0.00	2472.00	23235.00	22600	20220919	-32.30	14600	20230726	4.79	20100	-23.88	20230303	14600	4.79	20230726	22600	-32.30	20220919	14600	4.79	20230726	0.24	N	038390	500	42 억		967622	N	N	7	N	00	N
98	20230911	160348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15240	-40	5	-0.26	116047760	7652	82.16	15280	15330	15090	19860	10700	15280	15165.67	11.26	0	-3482	15486	15382	15246	15142	15006	15315	15075	43	4580	500	11000	10	1	8589480	1309	6.17	0.66	12	0.09	2472.00	23235.00	22600	20220919	-32.57	14600	20230726	4.38	20100	-24.18	20230303	14600	4.38	20230726	22600	-32.57	20220919	14600	4.38	20230726	0.24	N	038390	500	42 억		967004	N	N	7	N	00	N
99	20230911	150354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15220	-60	5	-0.39	107100660	7062	75.82	15280	15330	15090	19860	10700	15280	15165.77	11.26	0	-3506	15486	15382	15246	15142	15006	15315	15075	43	4580	500	11000	10	1	8589480	1307	6.16	0.66	12	0.08	2472.00	23235.00	22600	20220919	-32.65	14600	20230726	4.25	20100	-24.28	20230303	14600	4.25	20230726	22600	-32.65	20220919	14600	4.25	20230726	0.24	N	038390	500	42 억		967004	N	N	21	N	00	N
100	20230911	140400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15150	-130	5	-0.85	99373990	6552	70.35	15280	15330	15090	19860	10700	15280	15166.97	11.26	0	-3148	15486	15382	15246	15142	15006	15315	15075	43	4580	500	11000	10	1	8589480	1301	6.13	0.65	12	0.08	2472.00	23235.00	22600	20220919	-32.96	14600	20230726	3.77	20100	-24.63	20230303	14600	3.77	20230726	22600	-32.96	20220919	14600	3.77	20230726	0.24	N	038390	500	42 억		967004	N	N	21	N	00	N
101	20230911	130347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15150	-130	5	-0.85	82044140	5408	58.06	15280	15330	15090	19860	10700	15280	15170.88	11.26	0	-2845	15486	15382	15246	15142	15006	15315	15075	43	4580	500	11000	10	1	8589480	1301	6.13	0.65	12	0.06	2472.00	23235.00	22600	20220919	-32.96	14600	20230726	3.77	20100	-24.63	20230303	14600	3.77	20230726	22600	-32.96	20220919	14600	3.77	20230726	0.24	N	038390	500	42 억		967004	N	N	21	N	00	N
102	20230911	120349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15150	-130	5	-0.85	68565560	4518	48.51	15280	15330	15090	19860	10700	15280	15176.09	11.26	0	-2203	15486	15382	15246	15142	15006	15315	15075	43	4580	500	11000	10	1	8589480	1301	6.13	0.65	12	0.05	2472.00	23235.00	22600	20220919	-32.96	14600	20230726	3.77	20100	-24.63	20230303	14600	3.77	20230726	22600	-32.96	20220919	14600	3.77	20230726	0.24	N	038390	500	42 억		967004	N	N	21	N	00	N
103	20230911	110343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15150	-130	5	-0.85	53451620	3521	37.80	15280	15330	15090	19860	10700	15280	15180.81	11.26	0	-1694	15486	15382	15246	15142	15006	15315	15075	43	4580	500	11000	10	1	8589480	1301	6.13	0.65	12	0.04	2472.00	23235.00	22600	20220919	-32.96	14600	20230726	3.77	20100	-24.63	20230303	14600	3.77	20230726	22600	-32.96	20220919	14600	3.77	20230726	0.24	N	038390	500	42 억		967004	N	N	21	N	00	N
104	20230911	100346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15130	-150	5	-0.98	22194870	1461	15.69	15280	15310	15130	19860	10700	15280	15191.56	11.26	0	-669	15486	15382	15246	15142	15006	15315	15075	43	4580	500	11000	10	1	8589480	1300	6.12	0.65	12	0.02	2472.00	23235.00	22600	20220919	-33.05	14600	20230726	3.63	20100	-24.73	20230303	14600	3.63	20230726	22600	-33.05	20220919	14600	3.63	20230726	0.24	N	038390	500	42 억		967004	N	N	21	N	00	N
105	20230911	090345	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15280	0	3	0.00	1559820	102	1.10	15280	15310	15280	19860	10700	15280	15292.35	11.26	0	-16	15486	15382	15246	15142	15006	15315	15075	43	4580	500	11000	10	1	8589480	1312	6.18	0.66	12	0.00	2472.00	23235.00	22600	20220919	-32.39	14600	20230726	4.66	20100	-23.98	20230303	14600	4.66	20230726	22600	-32.39	20220919	14600	4.66	20230726	0.24	N	038390	500	42 억		967004	N	N	21	N	00	N
106	20230908	160350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15280	-20	5	-0.13	141117450	9307	50.29	15300	15350	15110	19890	10710	15300	15162.08	11.25	0	-1661	15700	15500	15300	15100	14900	15400	15000	43	4590	500	11010	10	1	8589480	1312	6.18	0.66	12	0.11	2472.00	23235.00	22600	20220919	-32.39	14600	20230726	4.66	20100	-23.98	20230303	14600	4.66	20230726	22600	-32.39	20220919	14600	4.66	20230726	0.24	N	038390	500	42 억		966326	N	N	21	N	00	N
107	20230908	150351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15220	-80	5	-0.52	136489490	9004	48.66	15300	15350	15110	19890	10710	15300	15158.76	11.25	0	-1568	15700	15500	15300	15100	14900	15400	15000	43	4590	500	11010	10	1	8589480	1307	6.16	0.66	12	0.10	2472.00	23235.00	22600	20220919	-32.65	14600	20230726	4.25	20100	-24.28	20230303	14600	4.25	20230726	22600	-32.65	20220919	14600	4.25	20230726	0.24	N	038390	500	42 억		966326	N	N	50	N	00	N
108	20230908	140351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15180	-120	5	-0.78	119869510	7910	42.75	15300	15350	15110	19890	10710	15300	15154.17	11.25	0	-1846	15700	15500	15300	15100	14900	15400	15000	43	4590	500	11010	10	1	8589480	1304	6.14	0.65	12	0.09	2472.00	23235.00	22600	20220919	-32.83	14600	20230726	3.97	20100	-24.48	20230303	14600	3.97	20230726	22600	-32.83	20220919	14600	3.97	20230726	0.24	N	038390	500	42 억		966326	N	N	50	N	00	N
109	20230908	130352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15260	-40	5	-0.26	102686410	6781	36.64	15300	15330	15110	19890	10710	15300	15143.25	11.25	0	-1632	15700	15500	15300	15100	14900	15400	15000	43	4590	500	11010	10	1	8589480	1311	6.17	0.66	12	0.08	2472.00	23235.00	22600	20220919	-32.48	14600	20230726	4.52	20100	-24.08	20230303	14600	4.52	20230726	22600	-32.48	20220919	14600	4.52	20230726	0.24	N	038390	500	42 억		966326	N	N	50	N	00	N
110	20230908	120358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15140	-160	5	-1.05	70926130	4685	25.32	15300	15330	15110	19890	10710	15300	15138.98	11.25	0	-1704	15700	15500	15300	15100	14900	15400	15000	43	4590	500	11010	10	1	8589480	1300	6.12	0.65	12	0.05	2472.00	23235.00	22600	20220919	-33.01	14600	20230726	3.70	20100	-24.68	20230303	14600	3.70	20230726	22600	-33.01	20220919	14600	3.70	20230726	0.24	N	038390	500	42 억		966326	N	N	50	N	00	N
111	20230908	110354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15120	-180	5	-1.18	58213590	3845	20.78	15300	15330	15110	19890	10710	15300	15140.08	11.25	0	-1290	15700	15500	15300	15100	14900	15400	15000	43	4590	500	11010	10	1	8589480	1299	6.12	0.65	12	0.04	2472.00	23235.00	22600	20220919	-33.10	14600	20230726	3.56	20100	-24.78	20230303	14600	3.56	20230726	22600	-33.10	20220919	14600	3.56	20230726	0.24	N	038390	500	42 억		966326	N	N	50	N	00	N
112	20230908	100350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15120	-180	5	-1.18	37486250	2474	13.37	15300	15330	15110	19890	10710	15300	15152.08	11.25	0	-909	15700	15500	15300	15100	14900	15400	15000	43	4590	500	11010	10	1	8589480	1299	6.12	0.65	12	0.03	2472.00	23235.00	22600	20220919	-33.10	14600	20230726	3.56	20100	-24.78	20230303	14600	3.56	20230726	22600	-33.10	20220919	14600	3.56	20230726	0.24	N	038390	500	42 억		966326	N	N	50	N	00	N
113	20230908	090357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15180	-120	5	-0.78	718350	47	0.25	15300	15330	15180	19890	10710	15300	15284.04	11.25	0	-3	15700	15500	15300	15100	14900	15400	15000	43	4590	500	11010	10	1	8589480	1304	6.14	0.65	12	0.00	2472.00	23235.00	22600	20220919	-32.83	14600	20230726	3.97	20100	-24.48	20230303	14600	3.97	20230726	22600	-32.83	20220919	14600	3.97	20230726	0.24	N	038390	500	42 억		966326	N	N	50	N	00	N
114	20230907	160349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15300	-200	5	-1.29	281110960	18504	76.99	15500	15500	15100	20150	10850	15500	15191.74	11.25	0	-10573	16073	15786	15563	15276	15053	15675	15165	43	4650	500	11160	10	1	8589480	1314	6.19	0.66	12	0.22	2472.00	23235.00	22600	20220919	-32.30	14600	20230726	4.79	20100	-23.88	20230303	14600	4.79	20230726	22600	-32.30	20220919	14600	4.79	20230726	0.24	N	038390	500	42 억		966692	N	N	50	N	00	N
115	20230907	150350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15110	-390	5	-2.52	267174980	17587	73.18	15500	15500	15100	20150	10850	15500	15191.62	11.25	0	-10507	16073	15786	15563	15276	15053	15675	15165	43	4650	500	11160	10	1	8589480	1298	6.11	0.65	12	0.20	2472.00	23235.00	22600	20220919	-33.14	14600	20230726	3.49	20100	-24.83	20230303	14600	3.49	20230726	22600	-33.14	20220919	14600	3.49	20230726	0.24	N	038390	500	42 억		966692	N	N	14	N	00	N
116	20230907	140348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15120	-380	5	-2.45	222800650	14651	60.96	15500	15500	15120	20150	10850	15500	15207.20	11.25	0	-9438	16073	15786	15563	15276	15053	15675	15165	43	4650	500	11160	10	1	8589480	1299	6.12	0.65	12	0.17	2472.00	23235.00	22600	20220919	-33.10	14600	20230726	3.56	20100	-24.78	20230303	14600	3.56	20230726	22600	-33.10	20220919	14600	3.56	20230726	0.24	N	038390	500	42 억		966692	N	N	14	N	00	N
117	20230907	130349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15200	-300	5	-1.94	161506060	10608	44.14	15500	15500	15190	20150	10850	15500	15224.93	11.25	0	-7684	16073	15786	15563	15276	15053	15675	15165	43	4650	500	11160	10	1	8589480	1306	6.15	0.65	12	0.12	2472.00	23235.00	22600	20220919	-32.74	14600	20230726	4.11	20100	-24.38	20230303	14600	4.11	20230726	22600	-32.74	20220919	14600	4.11	20230726	0.24	N	038390	500	42 억		966692	N	N	14	N	00	N
118	20230907	120354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15210	-290	5	-1.87	125890840	8265	34.39	15500	15500	15190	20150	10850	15500	15231.80	11.25	0	-5656	16073	15786	15563	15276	15053	15675	15165	43	4650	500	11160	10	1	8589480	1306	6.15	0.65	12	0.10	2472.00	23235.00	22600	20220919	-32.70	14600	20230726	4.18	20100	-24.33	20230303	14600	4.18	20230726	22600	-32.70	20220919	14600	4.18	20230726	0.24	N	038390	500	42 억		966692	N	N	14	N	00	N
119	20230907	110352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15200	-300	5	-1.94	93151410	6112	25.43	15500	15500	15190	20150	10850	15500	15240.74	11.25	0	-3822	16073	15786	15563	15276	15053	15675	15165	43	4650	500	11160	10	1	8589480	1306	6.15	0.65	12	0.07	2472.00	23235.00	22600	20220919	-32.74	14600	20230726	4.11	20100	-24.38	20230303	14600	4.11	20230726	22600	-32.74	20220919	14600	4.11	20230726	0.24	N	038390	500	42 억		966692	N	N	14	N	00	N
120	20230907	100349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15210	-290	5	-1.87	41821300	2737	11.39	15500	15500	15210	20150	10850	15500	15279.98	11.25	0	-1796	16073	15786	15563	15276	15053	15675	15165	43	4650	500	11160	10	1	8589480	1306	6.15	0.65	12	0.03	2472.00	23235.00	22600	20220919	-32.70	14600	20230726	4.18	20100	-24.33	20230303	14600	4.18	20230726	22600	-32.70	20220919	14600	4.18	20230726	0.24	N	038390	500	42 억		966692	N	N	14	N	00	N
121	20230907	090354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15460	-40	5	-0.26	387300	25	0.10	15500	15500	15460	20150	10850	15500	15492.00	11.25	0	-6	16073	15786	15563	15276	15053	15675	15165	43	4650	500	11160	10	1	8589480	1328	6.25	0.67	12	0.00	2472.00	23235.00	22600	20220919	-31.59	14600	20230726	5.89	20100	-23.08	20230303	14600	5.89	20230726	22600	-31.59	20220919	14600	5.89	20230726	0.24	N	038390	500	42 억		966692	N	N	14	N	00	N
122	20230906	160349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15500	-300	5	-1.90	367040710	23708	81.06	15850	15850	15340	20500	11060	15800	15481.56	11.30	0	-14985	16693	16246	15883	15436	15073	16065	15255	43	4700	500	11370	10	1	8589480	1331	6.27	0.67	12	0.28	2472.00	23235.00	22600	20220919	-31.42	14600	20230726	6.16	20100	-22.89	20230303	14600	6.16	20230726	22600	-31.42	20220919	14600	6.16	20230726	0.23	N	038390	500	42 억		970954	N	N	14	N	00	N
123	20230906	150348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15490	-310	5	-1.96	357777400	23110	79.02	15850	15850	15340	20500	11060	15800	15481.50	11.30	0	-14791	16693	16246	15883	15436	15073	16065	15255	43	4700	500	11370	10	1	8589480	1331	6.27	0.67	12	0.27	2472.00	23235.00	22600	20220919	-31.46	14600	20230726	6.10	20100	-22.94	20230303	14600	6.10	20230726	22600	-31.46	20220919	14600	6.10	20230726	0.23	N	038390	500	42 억		970954	N	N	0	N	00	N
124	20230906	140350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15350	-450	5	-2.85	298127910	19247	65.81	15850	15850	15350	20500	11060	15800	15489.58	11.30	0	-12490	16693	16246	15883	15436	15073	16065	15255	43	4700	500	11370	10	1	8589480	1318	6.21	0.66	12	0.22	2472.00	23235.00	22600	20220919	-32.08	14600	20230726	5.14	20100	-23.63	20230303	14600	5.14	20230726	22600	-32.08	20220919	14600	5.14	20230726	0.23	N	038390	500	42 억		970954	N	N	0	N	00	N
125	20230906	130347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15380	-420	5	-2.66	251800080	16233	55.50	15850	15850	15370	20500	11060	15800	15511.62	11.30	0	-10481	16693	16246	15883	15436	15073	16065	15255	43	4700	500	11370	10	1	8589480	1321	6.22	0.66	12	0.19	2472.00	23235.00	22600	20220919	-31.95	14600	20230726	5.34	20100	-23.48	20230303	14600	5.34	20230726	22600	-31.95	20220919	14600	5.34	20230726	0.23	N	038390	500	42 억		970954	N	N	0	N	00	N
126	20230906	120352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15430	-370	5	-2.34	200361570	12893	44.08	15850	15850	15430	20500	11060	15800	15540.34	11.30	0	-8120	16693	16246	15883	15436	15073	16065	15255	43	4700	500	11370	10	1	8589480	1325	6.24	0.66	12	0.15	2472.00	23235.00	22600	20220919	-31.73	14600	20230726	5.68	20100	-23.23	20230303	14600	5.68	20230726	22600	-31.73	20220919	14600	5.68	20230726	0.23	N	038390	500	42 억		970954	N	N	0	N	00	N
127	20230906	110352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15530	-270	5	-1.71	129844900	8338	28.51	15850	15850	15500	20500	11060	15800	15572.67	11.30	0	-4835	16693	16246	15883	15436	15073	16065	15255	43	4700	500	11370	10	1	8589480	1334	6.28	0.67	12	0.10	2472.00	23235.00	22600	20220919	-31.28	14600	20230726	6.37	20100	-22.74	20230303	14600	6.37	20230726	22600	-31.28	20220919	14600	6.37	20230726	0.23	N	038390	500	42 억		970954	N	N	0	N	00	N
128	20230906	100342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15530	-270	5	-1.71	65631110	4204	14.37	15850	15850	15530	20500	11060	15800	15611.59	11.30	0	-2286	16693	16246	15883	15436	15073	16065	15255	43	4700	500	11370	10	1	8589480	1334	6.28	0.67	12	0.05	2472.00	23235.00	22600	20220919	-31.28	14600	20230726	6.37	20100	-22.74	20230303	14600	6.37	20230726	22600	-31.28	20220919	14600	6.37	20230726	0.23	N	038390	500	42 억		970954	N	N	0	N	00	N
129	20230906	090344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15720	-80	5	-0.51	852880	54	0.18	15850	15850	15720	20500	11060	15800	15794.07	11.30	0	-37	16693	16246	15883	15436	15073	16065	15255	43	4700	500	11370	10	1	8589480	1350	6.36	0.68	12	0.00	2472.00	23235.00	22600	20220919	-30.44	14600	20230726	7.67	20100	-21.79	20230303	14600	7.67	20230726	22600	-30.44	20220919	14600	7.67	20230726	0.23	N	038390	500	42 억		970954	N	N	0	N	00	N
130	20230905	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-220	5	-1.37	458076950	29062	746.71	16020	16330	15520	20800	11220	16020	15762.06	11.29	0	-13303	16306	16162	16056	15912	15806	16145	15895	43	4780	500	11530	10	1	8589480	1357	6.39	0.68	12	0.34	2472.00	23235.00	22600	20220919	-30.09	14600	20230726	8.22	20100	-21.39	20230303	14600	8.22	20230726	22600	-30.09	20220919	14600	8.22	20230726	0.24	N	038390	500	42 억		969738	N	N	15	N	00	N
131	20230905	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	-460	5	-2.87	412991580	26187	672.84	16020	16330	15520	20800	11220	16020	15770.86	11.29	0	-12217	16306	16162	16056	15912	15806	16145	15895	43	4780	500	11530	10	1	8589480	1337	6.29	0.67	12	0.30	2472.00	23235.00	22600	20220919	-31.15	14600	20230726	6.58	20100	-22.59	20230303	14600	6.58	20230726	22600	-31.15	20220919	14600	6.58	20230726	0.24	N	038390	500	42 억		969738	N	N	15	N	00	N
132	20230905	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-370	5	-2.31	307045910	19396	498.36	16020	16330	15650	20800	11220	16020	15830.37	11.29	0	-8330	16306	16162	16056	15912	15806	16145	15895	43	4780	500	11530	10	1	8589480	1344	6.33	0.67	12	0.23	2472.00	23235.00	22600	20220919	-30.75	14600	20230726	7.19	20100	-22.14	20230303	14600	7.19	20230726	22600	-30.75	20220919	14600	7.19	20230726	0.24	N	038390	500	42 억		969738	N	N	15	N	00	N
133	20230905	130337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-350	5	-2.18	218657410	13752	353.34	16020	16330	15660	20800	11220	16020	15900.04	11.29	0	-5253	16306	16162	16056	15912	15806	16145	15895	43	4780	500	11530	10	1	8589480	1346	6.34	0.67	12	0.16	2472.00	23235.00	22600	20220919	-30.66	14600	20230726	7.33	20100	-22.04	20230303	14600	7.33	20230726	22600	-30.66	20220919	14600	7.33	20230726	0.24	N	038390	500	42 억		969738	N	N	15	N	00	N
134	20230905	120344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	-180	5	-1.12	136560360	8527	219.09	16020	16330	15840	20800	11220	16020	16015.05	11.29	0	-2444	16306	16162	16056	15912	15806	16145	15895	43	4780	500	11530	10	1	8589480	1361	6.41	0.68	12	0.10	2472.00	23235.00	22600	20220919	-29.91	14600	20230726	8.49	20100	-21.19	20230303	14600	8.49	20230726	22600	-29.91	20220919	14600	8.49	20230726	0.24	N	038390	500	42 억		969738	N	N	15	N	00	N
135	20230905	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	200	2	1.25	33924620	2095	53.83	16020	16310	16020	20800	11220	16020	16193.14	11.29	0	234	16306	16162	16056	15912	15806	16145	15895	43	4780	500	11530	10	1	8589480	1393	6.56	0.70	12	0.02	2472.00	23235.00	22600	20220919	-28.23	14600	20230726	11.10	20100	-19.30	20230303	14600	11.10	20230726	22600	-28.23	20220919	14600	11.10	20230726	0.24	N	038390	500	42 억		969738	N	N	15	N	00	N
136	20230905	100342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16160	140	2	0.87	12150370	753	19.35	16020	16180	16020	20800	11220	16020	16135.95	11.29	0	-80	16306	16162	16056	15912	15806	16145	15895	43	4780	500	11530	10	1	8589480	1388	6.54	0.70	12	0.01	2472.00	23235.00	22600	20220919	-28.50	14600	20230726	10.68	20100	-19.60	20230303	14600	10.68	20230726	22600	-28.50	20220919	14600	10.68	20230726	0.24	N	038390	500	42 억		969738	N	N	15	N	00	N
137	20230905	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	70	2	0.44	2963770	185	4.75	16020	16090	16020	20800	11220	16020	16020.38	11.29	0	1	16306	16162	16056	15912	15806	16145	15895	43	4780	500	11530	10	1	8589480	1382	6.51	0.69	12	0.00	2472.00	23235.00	22600	20220919	-28.81	14600	20230726	10.21	20100	-19.95	20230303	14600	10.21	20230726	22600	-28.81	20220919	14600	10.21	20230726	0.24	N	038390	500	42 억		969738	N	N	15	N	00	N
138	20230904	160342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	0	3	0.00	62406930	3892	66.83	16020	16200	15950	20800	11220	16020	16034.80	11.29	0	-44	16440	16230	16070	15860	15700	16150	15780	43	4780	500	11530	10	1	8589480	1376	6.48	0.69	12	0.05	2472.00	23235.00	22600	20220919	-29.12	14600	20230726	9.73	20100	-20.30	20230303	14600	9.73	20230726	22600	-29.12	20220919	14600	9.73	20230726	0.24	N	038390	500	42 억		969782	N	N	15	N	00	N
139	20230904	150335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	110	2	0.69	58713100	3662	62.88	16020	16200	15950	20800	11220	16020	16033.07	11.29	0	-11	16440	16230	16070	15860	15700	16150	15780	43	4780	500	11530	10	1	8589480	1385	6.53	0.69	12	0.04	2472.00	23235.00	22600	20220919	-28.63	14600	20230726	10.48	20100	-19.75	20230303	14600	10.48	20230726	22600	-28.63	20220919	14600	10.48	20230726	0.24	N	038390	500	42 억		969782	N	N	31	N	00	N
140	20230904	140333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	60	2	0.37	40833880	2547	43.73	16020	16200	15950	20800	11220	16020	16032.15	11.29	0	-15	16440	16230	16070	15860	15700	16150	15780	43	4780	500	11530	10	1	8589480	1381	6.50	0.69	12	0.03	2472.00	23235.00	22600	20220919	-28.85	14600	20230726	10.14	20100	-20.00	20230303	14600	10.14	20230726	22600	-28.85	20220919	14600	10.14	20230726	0.24	N	038390	500	42 억		969782	N	N	31	N	00	N
141	20230904	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-10	5	-0.06	37795890	2358	40.49	16020	16200	15950	20800	11220	16020	16028.79	11.29	0	-15	16440	16230	16070	15860	15700	16150	15780	43	4780	500	11530	10	1	8589480	1375	6.48	0.69	12	0.03	2472.00	23235.00	22600	20220919	-29.16	14600	20230726	9.66	20100	-20.35	20230303	14600	9.66	20230726	22600	-29.16	20220919	14600	9.66	20230726	0.24	N	038390	500	42 억		969782	N	N	31	N	00	N
142	20230904	120333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-20	5	-0.12	26375560	1643	28.21	16020	16200	16000	20800	11220	16020	16053.29	11.29	0	-20	16440	16230	16070	15860	15700	16150	15780	43	4780	500	11530	10	1	8589480	1374	6.47	0.69	12	0.02	2472.00	23235.00	22600	20220919	-29.20	14600	20230726	9.59	20100	-20.40	20230303	14600	9.59	20230726	22600	-29.20	20220919	14600	9.59	20230726	0.24	N	038390	500	42 억		969782	N	N	31	N	00	N
143	20230904	110328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-20	5	-0.12	26375560	1643	28.21	16020	16200	16000	20800	11220	16020	16053.29	11.29	0	-20	16440	16230	16070	15860	15700	16150	15780	43	4780	500	11530	10	1	8589480	1374	6.47	0.69	12	0.02	2472.00	23235.00	22600	20220919	-29.20	14600	20230726	9.59	20100	-20.40	20230303	14600	9.59	20230726	22600	-29.20	20220919	14600	9.59	20230726	0.24	N	038390	500	42 억		969782	N	N	31	N	00	N
144	20230904	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	0	3	0.00	13253740	823	14.13	16020	16200	16020	20800	11220	16020	16104.18	11.29	0	-20	16440	16230	16070	15860	15700	16150	15780	43	4780	500	11530	10	1	8589480	1376	6.48	0.69	12	0.01	2472.00	23235.00	22600	20220919	-29.12	14600	20230726	9.73	20100	-20.30	20230303	14600	9.73	20230726	22600	-29.12	20220919	14600	9.73	20230726	0.24	N	038390	500	42 억		969782	N	N	31	N	00	N
145	20230904	090337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	10	2	0.06	1170880	73	1.25	16020	16200	16020	20800	11220	16020	16039.45	11.29	0	-6	16440	16230	16070	15860	15700	16150	15780	43	4780	500	11530	10	1	8589480	1377	6.48	0.69	12	0.00	2472.00	23235.00	22600	20220919	-29.07	14600	20230726	9.79	20100	-20.25	20230303	14600	9.79	20230726	22600	-29.07	20220919	14600	9.79	20230726	0.24	N	038390	500	42 억		969782	N	N	31	N	00	N
146	20230901	160332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	-50	5	-0.31	93311330	5824	67.74	16280	16280	15910	20850	11250	16070	16021.86	11.29	0	-334	16290	16180	16100	15990	15910	16140	15950	43	4780	500	11570	10	1	8589480	1376	6.48	0.69	12	0.07	2472.00	23235.00	22600	20220919	-29.12	14600	20230726	9.73	20100	-20.30	20230303	14600	9.73	20230726	22600	-29.12	20220919	14600	9.73	20230726	0.25	N	038390	500	42 억		970118	N	N	31	N	00	N
147	20230901	150338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	50	2	0.31	87303740	5449	63.38	16280	16280	15910	20850	11250	16070	16021.97	11.29	0	-334	16290	16180	16100	15990	15910	16140	15950	43	4780	500	11570	10	1	8589480	1385	6.52	0.69	12	0.06	2472.00	23235.00	22600	20220919	-28.67	14600	20230726	10.41	20100	-19.80	20230303	14600	10.41	20230726	22600	-28.67	20220919	14600	10.41	20230726	0.25	N	038390	500	42 억		970118	N	N	21	N	00	N
148	20230901	140335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	60	2	0.37	79886720	4987	58.01	16280	16280	15910	20850	11250	16070	16018.99	11.29	0	-293	16290	16180	16100	15990	15910	16140	15950	43	4780	500	11570	10	1	8589480	1385	6.53	0.69	12	0.06	2472.00	23235.00	22600	20220919	-28.63	14600	20230726	10.48	20100	-19.75	20230303	14600	10.48	20230726	22600	-28.63	20220919	14600	10.48	20230726	0.25	N	038390	500	42 억		970118	N	N	21	N	00	N
149	20230901	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	-20	5	-0.12	74615620	4660	54.20	16280	16280	15910	20850	11250	16070	16011.94	11.29	0	-239	16290	16180	16100	15990	15910	16140	15950	43	4780	500	11570	10	1	8589480	1379	6.49	0.69	12	0.05	2472.00	23235.00	22600	20220919	-28.98	14600	20230726	9.93	20100	-20.15	20230303	14600	9.93	20230726	22600	-28.98	20220919	14600	9.93	20230726	0.25	N	038390	500	42 억		970118	N	N	21	N	00	N
150	20230901	120332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	60	2	0.37	71868510	4489	52.22	16280	16280	15910	20850	11250	16070	16009.92	11.29	0	-265	16290	16180	16100	15990	15910	16140	15950	43	4780	500	11570	10	1	8589480	1385	6.53	0.69	12	0.05	2472.00	23235.00	22600	20220919	-28.63	14600	20230726	10.48	20100	-19.75	20230303	14600	10.48	20230726	22600	-28.63	20220919	14600	10.48	20230726	0.25	N	038390	500	42 억		970118	N	N	21	N	00	N
151	20230901	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	-40	5	-0.25	55523060	3471	40.37	16280	16280	15910	20850	11250	16070	15996.27	11.29	0	-17	16290	16180	16100	15990	15910	16140	15950	43	4780	500	11570	10	1	8589480	1377	6.48	0.69	12	0.04	2472.00	23235.00	22600	20220919	-29.07	14600	20230726	9.79	20100	-20.25	20230303	14600	9.79	20230726	22600	-29.07	20220919	14600	9.79	20230726	0.25	N	038390	500	42 억		970118	N	N	21	N	00	N
152	20230901	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-60	5	-0.37	35279650	2205	25.65	16280	16280	15910	20850	11250	16070	15999.84	11.29	0	-157	16290	16180	16100	15990	15910	16140	15950	43	4780	500	11570	10	1	8589480	1375	6.48	0.69	12	0.03	2472.00	23235.00	22600	20220919	-29.16	14600	20230726	9.66	20100	-20.35	20230303	14600	9.66	20230726	22600	-29.16	20220919	14600	9.66	20230726	0.25	N	038390	500	42 억		970118	N	N	21	N	00	N
153	20230901	090327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	160	2	1.00	1431690	88	1.02	16280	16280	16230	20850	11250	16070	16269.20	11.29	0	0	16290	16180	16100	15990	15910	16140	15950	43	4780	500	11570	10	1	8589480	1394	6.57	0.70	12	0.00	2472.00	23235.00	22600	20220919	-28.19	14600	20230726	11.16	20100	-19.25	20230303	14600	11.16	20230726	22600	-28.19	20220919	14600	11.16	20230726	0.25	N	038390	500	42 억		970118	N	N	21	N	00	N