KissMeData/049720/price/prices-20230801.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	20230831	160524	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10570	50	2	0.48	725209280	68974	100.93	10520	10580	10430	13670	7370	10520	10514.24	1.91	0	8940	10666	10592	10456	10382	10246	10630	10420	72	3150	500	7990	10	1	14300000	1512	14.26	3.83	12	0.48	741.00	2760.00	15450	20220930	-31.59	9360	20230213	12.93	12070	-12.43	20230310	9360	12.93	20230213	15450	-31.59	20220930	9360	12.93	20230213	2.36	N	049720	500	71 억		272719	N	N	0	N	00	N
3	20230831	150644	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-20	5	-0.19	654908750	62308	91.17	10520	10580	10430	13670	7370	10520	10510.83	1.91	0	9233	10666	10592	10456	10382	10246	10630	10420	72	3150	500	7990	10	1	14300000	1502	14.17	3.80	12	0.44	741.00	2760.00	15450	20220930	-32.04	9360	20230213	12.18	12070	-13.01	20230310	9360	12.18	20230213	15450	-32.04	20220930	9360	12.18	20230213	2.36	N	049720	500	71 억		272719	N	N	0	N	00	N
4	20230831	140722	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	10	2	0.10	581885120	55370	81.02	10520	10580	10430	13670	7370	10520	10509.03	1.91	0	8699	10666	10592	10456	10382	10246	10630	10420	72	3150	500	7990	10	1	14300000	1506	14.21	3.82	12	0.39	741.00	2760.00	15450	20220930	-31.84	9360	20230213	12.50	12070	-12.76	20230310	9360	12.50	20230213	15450	-31.84	20220930	9360	12.50	20230213	2.36	N	049720	500	71 억		272719	N	N	0	N	00	N
5	20230831	130658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	30	2	0.29	533491800	50784	74.31	10520	10580	10430	13670	7370	10520	10505.12	1.91	0	8104	10666	10592	10456	10382	10246	10630	10420	72	3150	500	7990	10	1	14300000	1509	14.24	3.82	12	0.36	741.00	2760.00	15450	20220930	-31.72	9360	20230213	12.71	12070	-12.59	20230310	9360	12.71	20230213	15450	-31.72	20220930	9360	12.71	20230213	2.36	N	049720	500	71 억		272719	N	N	0	N	00	N
6	20230831	120712	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	10	2	0.10	378086650	36039	52.74	10520	10580	10430	13670	7370	10520	10491.04	1.91	0	4012	10666	10592	10456	10382	10246	10630	10420	72	3150	500	7990	10	1	14300000	1506	14.21	3.82	12	0.25	741.00	2760.00	15450	20220930	-31.84	9360	20230213	12.50	12070	-12.76	20230310	9360	12.50	20230213	15450	-31.84	20220930	9360	12.50	20230213	2.36	N	049720	500	71 억		272719	N	N	0	N	00	N
7	20230831	110959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-20	5	-0.19	339503110	32367	47.36	10520	10580	10430	13670	7370	10520	10489.17	1.91	0	3482	10666	10592	10456	10382	10246	10630	10420	72	3150	500	7990	10	1	14300000	1502	14.17	3.80	12	0.23	741.00	2760.00	15450	20220930	-32.04	9360	20230213	12.18	12070	-13.01	20230310	9360	12.18	20230213	15450	-32.04	20220930	9360	12.18	20230213	2.36	N	049720	500	71 억		272719	N	N	0	N	00	N
8	20230831	100748	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-70	5	-0.67	211576730	20141	29.47	10520	10580	10430	13670	7370	10520	10504.78	1.91	0	1180	10666	10592	10456	10382	10246	10630	10420	72	3150	500	7990	10	1	14300000	1494	14.10	3.79	12	0.14	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.36	N	049720	500	71 억		272719	N	N	0	N	00	N
9	20230831	090634	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	-10	5	-0.10	76149240	7229	10.58	10520	10580	10500	13670	7370	10520	10533.86	1.91	0	-520	10666	10592	10456	10382	10246	10630	10420	72	3150	500	7990	10	1	14300000	1503	14.18	3.81	12	0.05	741.00	2760.00	15450	20220930	-31.97	9360	20230213	12.29	12070	-12.92	20230310	9360	12.29	20230213	15450	-31.97	20220930	9360	12.29	20230213	2.36	N	049720	500	71 억		272719	N	N	0	N	00	N
10	20230830	160527	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10520	90	2	0.86	700674010	67241	122.90	10400	10530	10320	13550	7310	10430	10420.16	1.82	0	9778	10603	10516	10413	10326	10223	10560	10370	72	3120	500	7920	10	1	14300000	1504	14.20	3.81	12	0.47	741.00	2760.00	15450	20220930	-31.91	9360	20230213	12.39	12070	-12.84	20230310	9360	12.39	20230213	15450	-31.91	20220930	9360	12.39	20230213	2.34	N	049720	500	71 억		259582	N	N	0	N	00	N
11	20230830	150628	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	60	2	0.58	621170010	59674	109.07	10400	10500	10320	13550	7310	10430	10409.36	1.82	0	8000	10603	10516	10413	10326	10223	10560	10370	72	3120	500	7920	10	1	14300000	1500	14.16	3.80	12	0.42	741.00	2760.00	15450	20220930	-32.10	9360	20230213	12.07	12070	-13.09	20230310	9360	12.07	20230213	15450	-32.10	20220930	9360	12.07	20230213	2.34	N	049720	500	71 억		259582	N	N	0	N	00	N
12	20230830	140657	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	10	2	0.10	461573330	44390	81.13	10400	10500	10320	13550	7310	10430	10398.07	1.82	0	4660	10603	10516	10413	10326	10223	10560	10370	72	3120	500	7920	10	1	14300000	1493	14.09	3.78	12	0.31	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.34	N	049720	500	71 억		259582	N	N	0	N	00	N
13	20230830	130645	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	10	2	0.10	421964880	40595	74.20	10400	10500	10320	13550	7310	10430	10394.42	1.82	0	4529	10603	10516	10413	10326	10223	10560	10370	72	3120	500	7920	10	1	14300000	1493	14.09	3.78	12	0.28	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.34	N	049720	500	71 억		259582	N	N	0	N	00	N
14	20230830	120658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	10	2	0.10	366537720	35295	64.51	10400	10500	10320	13550	7310	10430	10384.85	1.82	0	4656	10603	10516	10413	10326	10223	10560	10370	72	3120	500	7920	10	1	14300000	1493	14.09	3.78	12	0.25	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.34	N	049720	500	71 억		259582	N	N	0	N	00	N
15	20230830	110950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	-40	5	-0.38	278486690	26847	49.07	10400	10500	10320	13550	7310	10430	10372.90	1.82	0	3880	10603	10516	10413	10326	10223	10560	10370	72	3120	500	7920	10	1	14300000	1486	14.02	3.76	12	0.19	741.00	2760.00	15450	20220930	-32.75	9360	20230213	11.00	12070	-13.92	20230310	9360	11.00	20230213	15450	-32.75	20220930	9360	11.00	20230213	2.34	N	049720	500	71 억		259582	N	N	0	N	00	N
16	20230830	100725	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	-50	5	-0.48	220044000	21226	38.80	10400	10500	10320	13550	7310	10430	10366.44	1.82	0	4241	10603	10516	10413	10326	10223	10560	10370	72	3120	500	7920	10	1	14300000	1484	14.01	3.76	12	0.15	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.34	N	049720	500	71 억		259582	N	N	0	N	00	N
17	20230830	090623	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-100	5	-0.96	82300830	7940	14.51	10400	10400	10330	13550	7310	10430	10364.56	1.82	0	-27	10603	10516	10413	10326	10223	10560	10370	72	3120	500	7920	10	1	14300000	1477	13.94	3.74	12	0.06	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.34	N	049720	500	71 억		259582	N	N	0	N	00	N
18	20230829	160523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	50	2	0.48	566669590	54300	96.76	10380	10500	10310	13490	7270	10380	10435.92	1.76	0	7299	10486	10432	10366	10312	10246	10460	10340	72	3110	500	7880	10	1	14300000	1491	14.08	3.78	12	0.38	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	2.30	N	049720	500	71 억		251960	N	N	0	N	00	N
19	20230829	150632	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	10	2	0.10	523113780	50115	89.30	10380	10500	10310	13490	7270	10380	10438.27	1.76	0	7104	10486	10432	10366	10312	10246	10460	10340	72	3110	500	7880	10	1	14300000	1486	14.02	3.76	12	0.35	741.00	2760.00	15450	20220930	-32.75	9360	20230213	11.00	12070	-13.92	20230310	9360	11.00	20230213	15450	-32.75	20220930	9360	11.00	20230213	2.30	N	049720	500	71 억		251960	N	N	0	N	00	N
20	20230829	140721	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	70	2	0.67	342626080	32764	58.38	10380	10500	10310	13490	7270	10380	10457.39	1.76	0	1124	10486	10432	10366	10312	10246	10460	10340	72	3110	500	7880	10	1	14300000	1494	14.10	3.79	12	0.23	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.30	N	049720	500	71 억		251960	N	N	0	N	00	N
21	20230829	130649	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	70	2	0.67	264770430	25337	45.15	10380	10500	10310	13490	7270	10380	10449.95	1.76	0	1904	10486	10432	10366	10312	10246	10460	10340	72	3110	500	7880	10	1	14300000	1494	14.10	3.79	12	0.18	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.30	N	049720	500	71 억		251960	N	N	0	N	00	N
22	20230829	120708	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	100	2	0.96	229931730	22010	39.22	10380	10500	10310	13490	7270	10380	10446.69	1.76	0	2155	10486	10432	10366	10312	10246	10460	10340	72	3110	500	7880	10	1	14300000	1499	14.14	3.80	12	0.15	741.00	2760.00	15450	20220930	-32.17	9360	20230213	11.97	12070	-13.17	20230310	9360	11.97	20230213	15450	-32.17	20220930	9360	11.97	20230213	2.30	N	049720	500	71 억		251960	N	N	0	N	00	N
23	20230829	111101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	100	2	0.96	209956860	20099	35.82	10380	10500	10310	13490	7270	10380	10446.13	1.76	0	2150	10486	10432	10366	10312	10246	10460	10340	72	3110	500	7880	10	1	14300000	1499	14.14	3.80	12	0.14	741.00	2760.00	15450	20220930	-32.17	9360	20230213	11.97	12070	-13.17	20230310	9360	11.97	20230213	15450	-32.17	20220930	9360	11.97	20230213	2.30	N	049720	500	71 억		251960	N	N	0	N	00	N
24	20230829	100747	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	100	2	0.96	156193690	14970	26.68	10380	10500	10310	13490	7270	10380	10433.78	1.76	0	3397	10486	10432	10366	10312	10246	10460	10340	72	3110	500	7880	10	1	14300000	1499	14.14	3.80	12	0.10	741.00	2760.00	15450	20220930	-32.17	9360	20230213	11.97	12070	-13.17	20230310	9360	11.97	20230213	15450	-32.17	20220930	9360	11.97	20230213	2.30	N	049720	500	71 억		251960	N	N	0	N	00	N
25	20230829	090512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	40	2	0.39	11287040	1086	1.94	10380	10420	10380	13490	7270	10380	10393.22	1.76	0	-265	10486	10432	10366	10312	10246	10460	10340	72	3110	500	7880	10	1	14300000	1490	14.06	3.78	12	0.01	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	2.30	N	049720	500	71 억		251960	N	N	0	N	00	N
26	20230828	160509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	10	2	0.10	579558320	55900	42.98	10300	10420	10300	13480	7260	10370	10367.77	1.66	0	12685	10596	10482	10416	10302	10236	10450	10270	72	3110	500	7880	10	1	14300000	1484	14.01	3.76	12	0.39	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.28	N	049720	500	71 억		237866	N	N	0	N	00	N
27	20230828	150514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	10	2	0.10	531545890	51278	39.43	10300	10420	10300	13480	7260	10370	10365.96	1.66	0	11584	10596	10482	10416	10302	10236	10450	10270	72	3110	500	7880	10	1	14300000	1484	14.01	3.76	12	0.36	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.28	N	049720	500	71 억		237866	N	N	0	N	00	N
28	20230828	140515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	10	2	0.10	376914520	36372	27.97	10300	10420	10300	13480	7260	10370	10362.77	1.66	0	9387	10596	10482	10416	10302	10236	10450	10270	72	3110	500	7880	10	1	14300000	1484	14.01	3.76	12	0.25	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.28	N	049720	500	71 억		237866	N	N	0	N	00	N
29	20230828	130519	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	0	3	0.00	330923790	31945	24.56	10300	10420	10300	13480	7260	10370	10359.17	1.66	0	7835	10596	10482	10416	10302	10236	10450	10270	72	3110	500	7880	10	1	14300000	1483	13.99	3.76	12	0.22	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	2.28	N	049720	500	71 억		237866	N	N	0	N	00	N
30	20230828	120514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-10	5	-0.10	297494700	28721	22.08	10300	10420	10300	13480	7260	10370	10358.09	1.66	0	8180	10596	10482	10416	10302	10236	10450	10270	72	3110	500	7880	10	1	14300000	1481	13.98	3.75	12	0.20	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.28	N	049720	500	71 억		237866	N	N	0	N	00	N
31	20230828	110511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	10	2	0.10	249847650	24125	18.55	10300	10420	10300	13480	7260	10370	10356.38	1.66	0	8444	10596	10482	10416	10302	10236	10450	10270	72	3110	500	7880	10	1	14300000	1484	14.01	3.76	12	0.17	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.28	N	049720	500	71 억		237866	N	N	0	N	00	N
32	20230828	100506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	40	2	0.39	207329010	20035	15.41	10300	10410	10300	13480	7260	10370	10348.34	1.66	0	9477	10596	10482	10416	10302	10236	10450	10270	72	3110	500	7880	10	1	14300000	1489	14.05	3.77	12	0.14	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	2.28	N	049720	500	71 억		237866	N	N	0	N	00	N
33	20230828	090514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-10	5	-0.10	108666280	10525	8.09	10300	10360	10300	13480	7260	10370	10324.59	1.66	0	6753	10596	10482	10416	10302	10236	10450	10270	72	3110	500	7880	10	1	14300000	1481	13.98	3.75	12	0.07	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.28	N	049720	500	71 억		237866	N	N	0	N	00	N
34	20230825	160510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10370	70	2	0.68	1327712270	127383	63.63	10490	10530	10350	13390	7210	10300	10423.09	1.57	0	12767	10666	10482	10366	10182	10066	10425	10125	72	3090	500	7820	10	1	14300000	1483	13.99	3.76	12	0.89	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	2.22	N	049720	500	71 억		224953	N	N	0	N	00	N
35	20230825	150513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	60	2	0.58	1159557150	111178	55.54	10490	10530	10350	13390	7210	10300	10429.74	1.57	0	11484	10666	10482	10366	10182	10066	10425	10125	72	3090	500	7820	10	1	14300000	1481	13.98	3.75	12	0.78	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.22	N	049720	500	71 억		224953	N	N	0	N	00	N
36	20230825	140510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	100	2	0.97	994222150	95279	47.60	10490	10530	10350	13390	7210	10300	10434.85	1.57	0	13455	10666	10482	10366	10182	10066	10425	10125	72	3090	500	7820	10	1	14300000	1487	14.04	3.77	12	0.67	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.22	N	049720	500	71 억		224953	N	N	0	N	00	N
37	20230825	130510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10390	90	2	0.87	875966550	83895	41.91	10490	10530	10350	13390	7210	10300	10441.22	1.57	0	20222	10666	10482	10366	10182	10066	10425	10125	72	3090	500	7820	10	1	14300000	1486	14.02	3.76	12	0.59	741.00	2760.00	15450	20220930	-32.75	9360	20230213	11.00	12070	-13.92	20230310	9360	11.00	20230213	15450	-32.75	20220930	9360	11.00	20230213	2.22	N	049720	500	71 억		224953	N	N	0	N	00	N
38	20230825	120509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	120	2	1.17	805278350	77097	38.51	10490	10530	10350	13390	7210	10300	10445.00	1.57	0	20418	10666	10482	10366	10182	10066	10425	10125	72	3090	500	7820	10	1	14300000	1490	14.06	3.78	12	0.54	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	2.22	N	049720	500	71 억		224953	N	N	0	N	00	N
39	20230825	110511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	100	2	0.97	762503550	72984	36.46	10490	10530	10350	13390	7210	10300	10447.54	1.57	0	20388	10666	10482	10366	10182	10066	10425	10125	72	3090	500	7820	10	1	14300000	1487	14.04	3.77	12	0.51	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.22	N	049720	500	71 억		224953	N	N	0	N	00	N
40	20230825	100511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	150	2	1.46	574940000	54961	27.46	10490	10530	10350	13390	7210	10300	10460.87	1.57	0	17631	10666	10482	10366	10182	10066	10425	10125	72	3090	500	7820	10	1	14300000	1494	14.10	3.79	12	0.38	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.22	N	049720	500	71 억		224953	N	N	0	N	00	N
41	20230825	090511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	160	2	1.55	183276330	17545	8.76	10490	10490	10350	13390	7210	10300	10446.07	1.57	0	882	10666	10482	10366	10182	10066	10425	10125	72	3090	500	7820	10	1	14300000	1496	14.12	3.79	12	0.12	741.00	2760.00	15450	20220930	-32.30	9360	20230213	11.75	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	9360	11.75	20230213	2.22	N	049720	500	71 억		224953	N	N	0	N	00	N
42	20230824	160505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10300	-390	5	-3.65	2060751110	198770	233.37	10470	10550	10250	13890	7490	10690	10368.13	1.96	0	-54868	10956	10822	10666	10532	10376	10890	10600	72	3200	500	8120	10	1	14300000	1473	13.90	3.73	12	1.39	741.00	2760.00	15450	20220930	-33.33	9360	20230213	10.04	12070	-14.66	20230310	9360	10.04	20230213	15450	-33.33	20220930	9360	10.04	20230213	2.18	N	049720	500	71 억		280524	N	N	0	N	00	N
43	20230824	150505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10270	-420	5	-3.93	1929912420	186055	218.44	10470	10550	10250	13890	7490	10690	10372.81	1.96	0	-52203	10956	10822	10666	10532	10376	10890	10600	72	3200	500	8120	10	1	14300000	1469	13.86	3.72	12	1.30	741.00	2760.00	15450	20220930	-33.53	9360	20230213	9.72	12070	-14.91	20230310	9360	9.72	20230213	15450	-33.53	20220930	9360	9.72	20230213	2.18	N	049720	500	71 억		280524	N	N	0	N	00	N
44	20230824	140506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10280	-410	5	-3.84	1713042270	164928	193.64	10470	10550	10260	13890	7490	10690	10386.61	1.96	0	-48334	10956	10822	10666	10532	10376	10890	10600	72	3200	500	8120	10	1	14300000	1470	13.87	3.72	12	1.15	741.00	2760.00	15450	20220930	-33.46	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	15450	-33.46	20220930	9360	9.83	20230213	2.18	N	049720	500	71 억		280524	N	N	0	N	00	N
45	20230824	130510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10330	-360	5	-3.37	1365655820	131187	154.02	10470	10550	10300	13890	7490	10690	10409.99	1.96	0	-30995	10956	10822	10666	10532	10376	10890	10600	72	3200	500	8120	10	1	14300000	1477	13.94	3.74	12	0.92	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.18	N	049720	500	71 억		280524	N	N	0	N	00	N
46	20230824	120510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10320	-370	5	-3.46	1214977350	116610	136.91	10470	10550	10300	13890	7490	10690	10419.15	1.96	0	-24061	10956	10822	10666	10532	10376	10890	10600	72	3200	500	8120	10	1	14300000	1476	13.93	3.74	12	0.82	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	2.18	N	049720	500	71 억		280524	N	N	0	N	00	N
47	20230824	110509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10400	-290	5	-2.71	859810070	82260	96.58	10470	10550	10370	13890	7490	10690	10452.35	1.96	0	-19979	10956	10822	10666	10532	10376	10890	10600	72	3200	500	8120	10	1	14300000	1487	14.04	3.77	12	0.58	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	2.18	N	049720	500	71 억		280524	N	N	0	N	00	N
48	20230824	100507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	-220	5	-2.06	437894240	41752	49.02	10470	10550	10460	13890	7490	10690	10487.98	1.96	0	-3394	10956	10822	10666	10532	10376	10890	10600	72	3200	500	8120	10	1	14300000	1497	14.13	3.79	12	0.29	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	2.18	N	049720	500	71 억		280524	N	N	0	N	00	N
49	20230824	090509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	-210	5	-1.96	79505580	7582	8.90	10470	10550	10470	13890	7490	10690	10486.10	1.96	0	2192	10956	10822	10666	10532	10376	10890	10600	72	3200	500	8120	10	1	14300000	1499	14.14	3.80	12	0.05	741.00	2760.00	15450	20220930	-32.17	9360	20230213	11.97	12070	-13.17	20230310	9360	11.97	20230213	15450	-32.17	20220930	9360	11.97	20230213	2.18	N	049720	500	71 억		280524	N	N	0	N	00	N
50	20230823	160503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10690	110	2	1.04	896379900	83976	81.69	10580	10800	10510	13750	7410	10580	10674.32	1.77	0	26267	10760	10670	10500	10410	10240	10715	10455	72	3170	500	8040	10	1	14300000	1529	14.43	3.87	12	0.59	741.00	2760.00	15450	20220930	-30.81	9360	20230213	14.21	12070	-11.43	20230310	9360	14.21	20230213	15450	-30.81	20220930	9360	14.21	20230213	2.20	N	049720	500	71 억		253704	N	N	0	N	00	N
51	20230823	150506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	50	2	0.47	864453040	80984	78.78	10580	10800	10510	13750	7410	10580	10674.47	1.77	0	26216	10760	10670	10500	10410	10240	10715	10455	72	3170	500	8040	10	1	14300000	1520	14.35	3.85	12	0.57	741.00	2760.00	15450	20220930	-31.20	9360	20230213	13.57	12070	-11.93	20230310	9360	13.57	20230213	15450	-31.20	20220930	9360	13.57	20230213	2.20	N	049720	500	71 억		253704	N	N	0	N	00	N
52	20230823	140509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10680	100	2	0.95	757455830	70930	69.00	10580	10800	10510	13750	7410	10580	10679.04	1.77	0	26773	10760	10670	10500	10410	10240	10715	10455	72	3170	500	8040	10	1	14300000	1527	14.41	3.87	12	0.50	741.00	2760.00	15450	20220930	-30.87	9360	20230213	14.10	12070	-11.52	20230310	9360	14.10	20230213	15450	-30.87	20220930	9360	14.10	20230213	2.20	N	049720	500	71 억		253704	N	N	0	N	00	N
53	20230823	130505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10730	150	2	1.42	702029540	65737	63.95	10580	10800	10510	13750	7410	10580	10679.50	1.77	0	27228	10760	10670	10500	10410	10240	10715	10455	72	3170	500	8040	10	1	14300000	1534	14.48	3.89	12	0.46	741.00	2760.00	15450	20220930	-30.55	9360	20230213	14.64	12070	-11.10	20230310	9360	14.64	20230213	15450	-30.55	20220930	9360	14.64	20230213	2.20	N	049720	500	71 억		253704	N	N	0	N	00	N
54	20230823	120508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10720	140	2	1.32	544844770	51100	49.71	10580	10780	10510	13750	7410	10580	10662.46	1.77	0	22492	10760	10670	10500	10410	10240	10715	10455	72	3170	500	8040	10	1	14300000	1533	14.47	3.88	12	0.36	741.00	2760.00	15450	20220930	-30.61	9360	20230213	14.53	12070	-11.18	20230310	9360	14.53	20230213	15450	-30.61	20220930	9360	14.53	20230213	2.20	N	049720	500	71 억		253704	N	N	0	N	00	N
55	20230823	110506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10690	110	2	1.04	368246300	34637	33.69	10580	10700	10510	13750	7410	10580	10631.72	1.77	0	16684	10760	10670	10500	10410	10240	10715	10455	72	3170	500	8040	10	1	14300000	1529	14.43	3.87	12	0.24	741.00	2760.00	15450	20220930	-30.81	9360	20230213	14.21	12070	-11.43	20230310	9360	14.21	20230213	15450	-30.81	20220930	9360	14.21	20230213	2.20	N	049720	500	71 억		253704	N	N	0	N	00	N
56	20230823	100505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	50	2	0.47	214613140	20234	19.68	10580	10650	10510	13750	7410	10580	10606.67	1.77	0	5749	10760	10670	10500	10410	10240	10715	10455	72	3170	500	8040	10	1	14300000	1520	14.35	3.85	12	0.14	741.00	2760.00	15450	20220930	-31.20	9360	20230213	13.57	12070	-11.93	20230310	9360	13.57	20230213	15450	-31.20	20220930	9360	13.57	20230213	2.20	N	049720	500	71 억		253704	N	N	0	N	00	N
57	20230823	090510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	50	2	0.47	60151570	5676	5.52	10580	10630	10510	13750	7410	10580	10597.80	1.77	0	-370	10760	10670	10500	10410	10240	10715	10455	72	3170	500	8040	10	1	14300000	1520	14.35	3.85	12	0.04	741.00	2760.00	15450	20220930	-31.20	9360	20230213	13.57	12070	-11.93	20230310	9360	13.57	20230213	15450	-31.20	20220930	9360	13.57	20230213	2.20	N	049720	500	71 억		253704	N	N	0	N	00	N
58	20230822	160502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	20	2	0.19	1064347150	101285	49.72	10420	10590	10330	13720	7400	10560	10508.34	1.78	0	-372	11180	10870	10690	10380	10200	10780	10290	72	3160	500	8020	10	1	14300000	1513	14.28	3.83	12	0.71	741.00	2760.00	15450	20220930	-31.52	9360	20230213	13.03	12070	-12.34	20230310	9360	13.03	20230213	15450	-31.52	20220930	9360	13.03	20230213	2.25	N	049720	500	71 억		254078	N	N	0	N	00	N
59	20230822	150503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	-10	5	-0.09	1014736010	96589	47.42	10420	10590	10330	13720	7400	10560	10505.71	1.78	0	87	11180	10870	10690	10380	10200	10780	10290	72	3160	500	8020	10	1	14300000	1509	14.24	3.82	12	0.68	741.00	2760.00	15450	20220930	-31.72	9360	20230213	12.71	12070	-12.59	20230310	9360	12.71	20230213	15450	-31.72	20220930	9360	12.71	20230213	2.25	N	049720	500	71 억		254078	N	N	0	N	00	N
60	20230822	140508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10570	10	2	0.09	904222330	86127	42.28	10420	10580	10330	13720	7400	10560	10498.71	1.78	0	95	11180	10870	10690	10380	10200	10780	10290	72	3160	500	8020	10	1	14300000	1512	14.26	3.83	12	0.60	741.00	2760.00	15450	20220930	-31.59	9360	20230213	12.93	12070	-12.43	20230310	9360	12.93	20230213	15450	-31.59	20220930	9360	12.93	20230213	2.25	N	049720	500	71 억		254078	N	N	0	N	00	N
61	20230822	130503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	-20	5	-0.19	786160070	74933	36.79	10420	10580	10330	13720	7400	10560	10491.51	1.78	0	-134	11180	10870	10690	10380	10200	10780	10290	72	3160	500	8020	10	1	14300000	1507	14.22	3.82	12	0.52	741.00	2760.00	15450	20220930	-31.78	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	15450	-31.78	20220930	9360	12.61	20230213	2.25	N	049720	500	71 억		254078	N	N	0	N	00	N
62	20230822	120455	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	-30	5	-0.28	653036300	62296	30.58	10420	10580	10330	13720	7400	10560	10482.80	1.78	0	3606	11180	10870	10690	10380	10200	10780	10290	72	3160	500	8020	10	1	14300000	1506	14.21	3.82	12	0.44	741.00	2760.00	15450	20220930	-31.84	9360	20230213	12.50	12070	-12.76	20230310	9360	12.50	20230213	15450	-31.84	20220930	9360	12.50	20230213	2.25	N	049720	500	71 억		254078	N	N	0	N	00	N
63	20230822	110501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	-10	5	-0.09	544240620	51987	25.52	10420	10580	10330	13720	7400	10560	10468.78	1.78	0	5542	11180	10870	10690	10380	10200	10780	10290	72	3160	500	8020	10	1	14300000	1509	14.24	3.82	12	0.36	741.00	2760.00	15450	20220930	-31.72	9360	20230213	12.71	12070	-12.59	20230310	9360	12.71	20230213	15450	-31.72	20220930	9360	12.71	20230213	2.25	N	049720	500	71 억		254078	N	N	0	N	00	N
64	20230822	100500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	-20	5	-0.19	424559330	40615	19.94	10420	10580	10330	13720	7400	10560	10453.26	1.78	0	5047	11180	10870	10690	10380	10200	10780	10290	72	3160	500	8020	10	1	14300000	1507	14.22	3.82	12	0.28	741.00	2760.00	15450	20220930	-31.78	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	15450	-31.78	20220930	9360	12.61	20230213	2.25	N	049720	500	71 억		254078	N	N	0	N	00	N
65	20230822	090502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10410	-150	5	-1.42	150768220	14520	7.13	10420	10500	10330	13720	7400	10560	10383.49	1.78	0	-1280	11180	10870	10690	10380	10200	10780	10290	72	3160	500	8020	10	1	14300000	1489	14.05	3.77	12	0.10	741.00	2760.00	15450	20220930	-32.62	9360	20230213	11.22	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	2.25	N	049720	500	71 억		254078	N	N	0	N	00	N
66	20230821	160501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	-390	5	-3.56	2136114570	200963	76.28	11000	11000	10510	14230	7670	10950	10629.39	1.93	0	-20385	11423	11186	11023	10786	10623	11105	10705	72	3280	500	8320	10	1	14300000	1510	14.25	3.83	12	1.41	741.00	2760.00	15450	20220930	-31.65	9360	20230213	12.82	12070	-12.51	20230310	9360	12.82	20230213	15450	-31.65	20220930	9360	12.82	20230213	2.12	N	049720	500	71 억		275510	N	N	0	N	00	N
67	20230821	150504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10570	-380	5	-3.47	1794041920	168553	63.98	11000	11000	10510	14230	7670	10950	10643.60	1.93	0	-24549	11423	11186	11023	10786	10623	11105	10705	72	3280	500	8320	10	1	14300000	1512	14.26	3.83	12	1.18	741.00	2760.00	15450	20220930	-31.59	9360	20230213	12.93	12070	-12.43	20230310	9360	12.93	20230213	15450	-31.59	20220930	9360	12.93	20230213	2.12	N	049720	500	71 억		275510	N	N	0	N	00	N
68	20230821	140504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10570	-380	5	-3.47	1588161180	149088	56.59	11000	11000	10510	14230	7670	10950	10652.31	1.93	0	-23864	11423	11186	11023	10786	10623	11105	10705	72	3280	500	8320	10	1	14300000	1512	14.26	3.83	12	1.04	741.00	2760.00	15450	20220930	-31.59	9360	20230213	12.93	12070	-12.43	20230310	9360	12.93	20230213	15450	-31.59	20220930	9360	12.93	20230213	2.12	N	049720	500	71 억		275510	N	N	0	N	00	N
69	20230821	130506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10570	-380	5	-3.47	1451413950	136162	51.68	11000	11000	10510	14230	7670	10950	10659.25	1.93	0	-19615	11423	11186	11023	10786	10623	11105	10705	72	3280	500	8320	10	1	14300000	1512	14.26	3.83	12	0.95	741.00	2760.00	15450	20220930	-31.59	9360	20230213	12.93	12070	-12.43	20230310	9360	12.93	20230213	15450	-31.59	20220930	9360	12.93	20230213	2.12	N	049720	500	71 억		275510	N	N	0	N	00	N
70	20230821	120504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10580	-370	5	-3.38	1167897710	109304	41.49	11000	11000	10540	14230	7670	10950	10684.62	1.93	0	-8719	11423	11186	11023	10786	10623	11105	10705	72	3280	500	8320	10	1	14300000	1513	14.28	3.83	12	0.76	741.00	2760.00	15450	20220930	-31.52	9360	20230213	13.03	12070	-12.34	20230310	9360	13.03	20230213	15450	-31.52	20220930	9360	13.03	20230213	2.12	N	049720	500	71 억		275510	N	N	0	N	00	N
71	20230821	110503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10690	-260	5	-2.37	1010093490	94452	35.85	11000	11000	10540	14230	7670	10950	10693.98	1.93	0	-6233	11423	11186	11023	10786	10623	11105	10705	72	3280	500	8320	10	1	14300000	1529	14.43	3.87	12	0.66	741.00	2760.00	15450	20220930	-30.81	9360	20230213	14.21	12070	-11.43	20230310	9360	14.21	20230213	15450	-30.81	20220930	9360	14.21	20230213	2.12	N	049720	500	71 억		275510	N	N	0	N	00	N
72	20230821	100501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	-350	5	-3.20	747866080	69782	26.49	11000	11000	10540	14230	7670	10950	10716.84	1.93	0	-3570	11423	11186	11023	10786	10623	11105	10705	72	3280	500	8320	10	1	14300000	1516	14.30	3.84	12	0.49	741.00	2760.00	15450	20220930	-31.39	9360	20230213	13.25	12070	-12.18	20230310	9360	13.25	20230213	15450	-31.39	20220930	9360	13.25	20230213	2.12	N	049720	500	71 억		275510	N	N	0	N	00	N
73	20230821	090508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10810	-140	5	-1.28	139416900	12815	4.86	11000	11000	10740	14230	7670	10950	10878.64	1.93	0	-2663	11423	11186	11023	10786	10623	11105	10705	72	3280	500	8320	10	1	14300000	1546	14.59	3.92	12	0.09	741.00	2760.00	15450	20220930	-30.03	9360	20230213	15.49	12070	-10.44	20230310	9360	15.49	20230213	15450	-30.03	20220930	9360	15.49	20230213	2.12	N	049720	500	71 억		275510	N	N	0	N	00	N
74	20230818	160502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10950	30	2	0.27	2902665440	263113	92.56	11030	11260	10860	14190	7650	10920	11032.69	1.96	0	-4999	11480	11200	11020	10740	10560	11110	10650	72	3270	500	8290	10	1	14300000	1566	14.78	3.97	12	1.84	741.00	2760.00	15450	20220930	-29.13	9360	20230213	16.99	12070	-9.28	20230310	9360	16.99	20230213	15450	-29.13	20220930	9360	16.99	20230213	2.17	N	049720	500	71 억		280319	N	N	0	N	00	N
75	20230818	150456	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11010	90	2	0.82	2559274230	231784	81.53	11030	11260	10860	14190	7650	10920	11041.63	1.96	0	-11612	11480	11200	11020	10740	10560	11110	10650	72	3270	500	8290	10	1	14300000	1574	14.86	3.99	12	1.62	741.00	2760.00	15450	20220930	-28.74	9360	20230213	17.63	12070	-8.78	20230310	9360	17.63	20230213	15450	-28.74	20220930	9360	17.63	20230213	2.17	N	049720	500	71 억		280319	N	N	0	N	00	N
76	20230818	140501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11040	120	2	1.10	2311117920	209293	73.62	11030	11260	10860	14190	7650	10920	11042.50	1.96	0	-7699	11480	11200	11020	10740	10560	11110	10650	72	3270	500	8290	10	1	14300000	1579	14.90	4.00	12	1.46	741.00	2760.00	15450	20220930	-28.54	9360	20230213	17.95	12070	-8.53	20230310	9360	17.95	20230213	15450	-28.54	20220930	9360	17.95	20230213	2.17	N	049720	500	71 억		280319	N	N	0	N	00	N
77	20230818	130458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11050	130	2	1.19	2170422260	196542	69.14	11030	11260	10860	14190	7650	10920	11043.05	1.96	0	-5656	11480	11200	11020	10740	10560	11110	10650	72	3270	500	8290	10	1	14300000	1580	14.91	4.00	12	1.37	741.00	2760.00	15450	20220930	-28.48	9360	20230213	18.06	12070	-8.45	20230310	9360	18.06	20230213	15450	-28.48	20220930	9360	18.06	20230213	2.17	N	049720	500	71 억		280319	N	N	0	N	00	N
78	20230818	120507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10970	50	2	0.46	2001129660	181193	63.74	11030	11260	10860	14190	7650	10920	11044.19	1.96	0	-7051	11480	11200	11020	10740	10560	11110	10650	72	3270	500	8290	10	1	14300000	1569	14.80	3.97	12	1.27	741.00	2760.00	15450	20220930	-29.00	9360	20230213	17.20	12070	-9.11	20230310	9360	17.20	20230213	15450	-29.00	20220930	9360	17.20	20230213	2.17	N	049720	500	71 억		280319	N	N	0	N	00	N
79	20230818	110459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10970	50	2	0.46	1647635830	148952	52.40	11030	11260	10860	14190	7650	10920	11061.52	1.96	0	-16687	11480	11200	11020	10740	10560	11110	10650	72	3270	500	8290	10	1	14300000	1569	14.80	3.97	12	1.04	741.00	2760.00	15450	20220930	-29.00	9360	20230213	17.20	12070	-9.11	20230310	9360	17.20	20230213	15450	-29.00	20220930	9360	17.20	20230213	2.17	N	049720	500	71 억		280319	N	N	0	N	00	N
80	20230818	100501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11130	210	2	1.92	1268081560	114361	40.23	11030	11260	10950	14190	7650	10920	11088.41	1.96	0	-11127	11480	11200	11020	10740	10560	11110	10650	72	3270	500	8290	10	1	14300000	1592	15.02	4.03	12	0.80	741.00	2760.00	15450	20220930	-27.96	9360	20230213	18.91	12070	-7.79	20230310	9360	18.91	20230213	15450	-27.96	20220930	9360	18.91	20230213	2.17	N	049720	500	71 억		280319	N	N	0	N	00	N
81	20230818	090502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10990	70	2	0.64	477011290	42857	15.08	11030	11260	10990	14190	7650	10920	11130.30	1.96	0	-8317	11480	11200	11020	10740	10560	11110	10650	72	3270	500	8290	10	1	14300000	1572	14.83	3.98	12	0.30	741.00	2760.00	15450	20220930	-28.87	9360	20230213	17.41	12070	-8.95	20230310	9360	17.41	20230213	15450	-28.87	20220930	9360	17.41	20230213	2.17	N	049720	500	71 억		280319	N	N	0	N	00	N
82	20230817	160501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10920	-250	5	-2.24	3112826260	282412	67.73	11170	11300	10840	14520	7820	11170	11022.44	2.18	0	-30871	11530	11350	11030	10850	10530	11440	10940	72	3350	500	8480	10	1	14300000	1562	14.74	3.96	12	1.97	741.00	2760.00	15450	20220930	-29.32	9360	20230213	16.67	12070	-9.53	20230310	9360	16.67	20230213	15450	-29.32	20220930	9360	16.67	20230213	2.48	N	049720	500	71 억		311159	N	N	0	N	00	N
83	20230817	150506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10940	-230	5	-2.06	2971374750	269468	64.62	11170	11300	10840	14520	7820	11170	11026.69	2.18	0	-36467	11530	11350	11030	10850	10530	11440	10940	72	3350	500	8480	10	1	14300000	1564	14.76	3.96	12	1.88	741.00	2760.00	15450	20220930	-29.19	9360	20230213	16.88	12070	-9.36	20230310	9360	16.88	20230213	15450	-29.19	20220930	9360	16.88	20230213	2.48	N	049720	500	71 억		311159	N	N	0	N	00	N
84	20230817	140501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10910	-260	5	-2.33	2742592520	248560	59.61	11170	11300	10840	14520	7820	11170	11033.79	2.18	0	-43330	11530	11350	11030	10850	10530	11440	10940	72	3350	500	8480	10	1	14300000	1560	14.72	3.95	12	1.74	741.00	2760.00	15450	20220930	-29.39	9360	20230213	16.56	12070	-9.61	20230310	9360	16.56	20230213	15450	-29.39	20220930	9360	16.56	20230213	2.48	N	049720	500	71 억		311159	N	N	0	N	00	N
85	20230817	130458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10890	-280	5	-2.51	2457748220	222375	53.33	11170	11300	10840	14520	7820	11170	11052.14	2.18	0	-44268	11530	11350	11030	10850	10530	11440	10940	72	3350	500	8480	10	1	14300000	1557	14.70	3.95	12	1.56	741.00	2760.00	15450	20220930	-29.51	9360	20230213	16.35	12070	-9.78	20230310	9360	16.35	20230213	15450	-29.51	20220930	9360	16.35	20230213	2.48	N	049720	500	71 억		311159	N	N	0	N	00	N
86	20230817	120500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10970	-200	5	-1.79	2225143370	201155	48.24	11170	11300	10840	14520	7820	11170	11061.71	2.18	0	-45251	11530	11350	11030	10850	10530	11440	10940	72	3350	500	8480	10	1	14300000	1569	14.80	3.97	12	1.41	741.00	2760.00	15450	20220930	-29.00	9360	20230213	17.20	12070	-9.11	20230310	9360	17.20	20230213	15450	-29.00	20220930	9360	17.20	20230213	2.48	N	049720	500	71 억		311159	N	N	0	N	00	N
87	20230817	110500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10950	-220	5	-1.97	1960137100	176885	42.42	11170	11300	10840	14520	7820	11170	11081.30	2.18	0	-49999	11530	11350	11030	10850	10530	11440	10940	72	3350	500	8480	10	1	14300000	1566	14.78	3.97	12	1.24	741.00	2760.00	15450	20220930	-29.13	9360	20230213	16.99	12070	-9.28	20230310	9360	16.99	20230213	15450	-29.13	20220930	9360	16.99	20230213	2.48	N	049720	500	71 억		311159	N	N	0	N	00	N
88	20230817	100459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10970	-200	5	-1.79	1581269100	142149	34.09	11170	11300	10930	14520	7820	11170	11123.95	2.18	0	-46171	11530	11350	11030	10850	10530	11440	10940	72	3350	500	8480	10	1	14300000	1569	14.80	3.97	12	0.99	741.00	2760.00	15450	20220930	-29.00	9360	20230213	17.20	12070	-9.11	20230310	9360	17.20	20230213	15450	-29.00	20220930	9360	17.20	20230213	2.48	N	049720	500	71 억		311159	N	N	0	N	00	N
89	20230817	090458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11080	-90	5	-0.81	278350580	24948	5.98	11170	11250	11020	14520	7820	11170	11157.11	2.18	0	-10077	11530	11350	11030	10850	10530	11440	10940	72	3350	500	8480	10	1	14300000	1584	14.95	4.01	12	0.17	741.00	2760.00	15450	20220930	-28.28	9360	20230213	18.38	12070	-8.20	20230310	9360	18.38	20230213	15450	-28.28	20220930	9360	18.38	20230213	2.48	N	049720	500	71 억		311159	N	N	0	N	00	N
90	20230816	160459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11170	330	2	3.04	4560785500	415260	111.51	11000	11210	10710	14090	7590	10840	10981.86	2.17	0	-989	11420	11130	10850	10560	10280	11275	10705	72	3250	500	8230	10	1	14300000	1597	15.07	4.05	12	2.90	741.00	2760.00	15450	20220930	-27.70	9360	20230213	19.34	12070	-7.46	20230310	9360	19.34	20230213	15450	-27.70	20220930	9360	19.34	20230213	2.56	N	049720	500	71 억		309944	N	N	0	N	00	N
91	20230816	150500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11090	250	2	2.31	4271323390	389237	104.52	11000	11210	10710	14090	7590	10840	10973.59	2.17	0	-2806	11420	11130	10850	10560	10280	11275	10705	72	3250	500	8230	10	1	14300000	1586	14.97	4.02	12	2.72	741.00	2760.00	15450	20220930	-28.22	9360	20230213	18.48	12070	-8.12	20230310	9360	18.48	20230213	15450	-28.22	20220930	9360	18.48	20230213	2.56	N	049720	500	71 억		309944	N	N	0	N	00	N
92	20230816	140459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11090	250	2	2.31	3632210240	331496	89.01	11000	11210	10710	14090	7590	10840	10957.03	2.17	0	-13944	11420	11130	10850	10560	10280	11275	10705	72	3250	500	8230	10	1	14300000	1586	14.97	4.02	12	2.32	741.00	2760.00	15450	20220930	-28.22	9360	20230213	18.48	12070	-8.12	20230310	9360	18.48	20230213	15450	-28.22	20220930	9360	18.48	20230213	2.56	N	049720	500	71 억		309944	N	N	0	N	00	N
93	20230816	130459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10840	0	3	0.00	2422117480	221937	59.59	11000	11100	10710	14090	7590	10840	10913.54	2.17	0	-28966	11420	11130	10850	10560	10280	11275	10705	72	3250	500	8230	10	1	14300000	1550	14.63	3.93	12	1.55	741.00	2760.00	15450	20220930	-29.84	9360	20230213	15.81	12070	-10.19	20230310	9360	15.81	20230213	15450	-29.84	20220930	9360	15.81	20230213	2.56	N	049720	500	71 억		309944	N	N	0	N	00	N
94	20230816	120505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10900	60	2	0.55	2267884440	207745	55.78	11000	11100	10710	14090	7590	10840	10916.68	2.17	0	-24166	11420	11130	10850	10560	10280	11275	10705	72	3250	500	8230	10	1	14300000	1559	14.71	3.95	12	1.45	741.00	2760.00	15450	20220930	-29.45	9360	20230213	16.45	12070	-9.69	20230310	9360	16.45	20230213	15450	-29.45	20220930	9360	16.45	20230213	2.56	N	049720	500	71 억		309944	N	N	0	N	00	N
95	20230816	110503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10830	-10	5	-0.09	1970102460	180367	48.43	11000	11100	10710	14090	7590	10840	10922.75	2.17	0	-21334	11420	11130	10850	10560	10280	11275	10705	72	3250	500	8230	10	1	14300000	1549	14.62	3.92	12	1.26	741.00	2760.00	15450	20220930	-29.90	9360	20230213	15.71	12070	-10.27	20230310	9360	15.71	20230213	15450	-29.90	20220930	9360	15.71	20230213	2.56	N	049720	500	71 억		309944	N	N	0	N	00	N
96	20230816	100459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10910	70	2	0.65	1562350030	142670	38.31	11000	11100	10750	14090	7590	10840	10950.82	2.17	0	-23663	11420	11130	10850	10560	10280	11275	10705	72	3250	500	8230	10	1	14300000	1560	14.72	3.95	12	1.00	741.00	2760.00	15450	20220930	-29.39	9360	20230213	16.56	12070	-9.61	20230310	9360	16.56	20230213	15450	-29.39	20220930	9360	16.56	20230213	2.56	N	049720	500	71 억		309944	N	N	0	N	00	N
97	20230816	090457	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11020	180	2	1.66	372767240	33785	9.07	11000	11100	10960	14090	7590	10840	11033.66	2.17	0	-20203	11420	11130	10850	10560	10280	11275	10705	72	3250	500	8230	10	1	14300000	1576	14.87	3.99	12	0.24	741.00	2760.00	15450	20220930	-28.67	9360	20230213	17.74	12070	-8.70	20230310	9360	17.74	20230213	15450	-28.67	20220930	9360	17.74	20230213	2.56	N	049720	500	71 억		309944	N	N	0	N	00	N
98	20230814	160455	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10840	190	2	1.78	4054358930	370542	395.04	10650	11140	10570	13840	7460	10650	10942.30	1.66	0	70877	10943	10796	10603	10456	10263	10870	10530	72	3190	500	8090	10	1	14300000	1550	14.63	3.93	12	2.59	741.00	2760.00	15450	20220930	-29.84	9360	20230213	15.81	12070	-10.19	20230310	9360	15.81	20230213	15450	-29.84	20220930	9360	15.81	20230213	2.58	N	049720	500	71 억		237599	N	N	0	N	00	N
99	20230814	150453	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10890	240	2	2.25	3941802470	360171	383.98	10650	11140	10570	13840	7460	10650	10944.25	1.66	0	70874	10943	10796	10603	10456	10263	10870	10530	72	3190	500	8090	10	1	14300000	1557	14.70	3.95	12	2.52	741.00	2760.00	15450	20220930	-29.51	9360	20230213	16.35	12070	-9.78	20230310	9360	16.35	20230213	15450	-29.51	20220930	9360	16.35	20230213	2.58	N	049720	500	71 억		237599	N	N	0	N	00	N
100	20230814	140453	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10910	260	2	2.44	3539360030	323115	344.48	10650	11140	10570	13840	7460	10650	10953.87	1.66	0	67547	10943	10796	10603	10456	10263	10870	10530	72	3190	500	8090	10	1	14300000	1560	14.72	3.95	12	2.26	741.00	2760.00	15450	20220930	-29.39	9360	20230213	16.56	12070	-9.61	20230310	9360	16.56	20230213	15450	-29.39	20220930	9360	16.56	20230213	2.58	N	049720	500	71 억		237599	N	N	0	N	00	N
101	20230814	130452	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	11070	420	2	3.94	2807898430	256550	273.51	10650	11140	10570	13840	7460	10650	10944.84	1.66	0	64043	10943	10796	10603	10456	10263	10870	10530	72	3190	500	8090	10	1	14300000	1583	14.94	4.01	12	1.79	741.00	2760.00	15450	20220930	-28.35	9360	20230213	18.27	12070	-8.29	20230310	9360	18.27	20230213	15450	-28.35	20220930	9360	18.27	20230213	2.58	N	049720	500	71 억		237599	N	N	0	N	00	N
102	20230814	120451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10990	340	2	3.19	1671272020	153349	163.49	10650	11120	10570	13840	7460	10650	10898.49	1.66	0	26516	10943	10796	10603	10456	10263	10870	10530	72	3190	500	8090	10	1	14300000	1572	14.83	3.98	12	1.07	741.00	2760.00	15450	20220930	-28.87	9360	20230213	17.41	12070	-8.95	20230310	9360	17.41	20230213	15450	-28.87	20220930	9360	17.41	20230213	2.58	N	049720	500	71 억		237599	N	N	0	N	00	N
103	20230814	110451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10820	170	2	1.60	794793600	73551	78.41	10650	10950	10570	13840	7460	10650	10806.02	1.66	0	6617	10943	10796	10603	10456	10263	10870	10530	72	3190	500	8090	10	1	14300000	1547	14.60	3.92	12	0.51	741.00	2760.00	15450	20220930	-29.97	9360	20230213	15.60	12070	-10.36	20230310	9360	15.60	20230213	15450	-29.97	20220930	9360	15.60	20230213	2.58	N	049720	500	71 억		237599	N	N	0	N	00	N
104	20230814	100451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10780	130	2	1.22	295597760	27627	29.45	10650	10810	10570	13840	7460	10650	10699.60	1.66	0	6189	10943	10796	10603	10456	10263	10870	10530	72	3190	500	8090	10	1	14300000	1542	14.55	3.91	12	0.19	741.00	2760.00	15450	20220930	-30.23	9360	20230213	15.17	12070	-10.69	20230310	9360	15.17	20230213	15450	-30.23	20220930	9360	15.17	20230213	2.58	N	049720	500	71 억		237599	N	N	0	N	00	N
105	20230814	090450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10600	-50	5	-0.47	15517760	1462	1.56	10650	10650	10600	13840	7460	10650	10614.06	1.66	0	-68	10943	10796	10603	10456	10263	10870	10530	72	3190	500	8090	10	1	14300000	1516	14.30	3.84	12	0.01	741.00	2760.00	15450	20220930	-31.39	9360	20230213	13.25	12070	-12.18	20230310	9360	13.25	20230213	15450	-31.39	20220930	9360	13.25	20230213	2.58	N	049720	500	71 억		237599	N	N	0	N	00	N
106	20230811	160450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10650	120	2	1.14	984842770	93167	103.83	10520	10750	10410	13680	7380	10530	10569.77	1.53	0	18217	10716	10622	10546	10452	10376	10615	10445	72	3150	500	8000	10	1	14300000	1523	14.37	3.86	12	0.65	741.00	2760.00	15450	20220930	-31.07	9360	20230213	13.78	12070	-11.76	20230310	9360	13.78	20230213	15450	-31.07	20220930	9360	13.78	20230213	2.57	N	049720	500	71 억		219110	N	N	0	N	00	N
107	20230811	150447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10680	150	2	1.42	922654890	87330	97.33	10520	10750	10410	13680	7380	10530	10565.15	1.53	0	16809	10716	10622	10546	10452	10376	10615	10445	72	3150	500	8000	10	1	14300000	1527	14.41	3.87	12	0.61	741.00	2760.00	15450	20220930	-30.87	9360	20230213	14.10	12070	-11.52	20230310	9360	14.10	20230213	15450	-30.87	20220930	9360	14.10	20230213	2.57	N	049720	500	71 억		219110	N	N	0	N	00	N
108	20230811	140449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10640	110	2	1.04	683431910	64925	72.36	10520	10640	10410	13680	7380	10530	10526.48	1.53	0	12218	10716	10622	10546	10452	10376	10615	10445	72	3150	500	8000	10	1	14300000	1522	14.36	3.86	12	0.45	741.00	2760.00	15450	20220930	-31.13	9360	20230213	13.68	12070	-11.85	20230310	9360	13.68	20230213	15450	-31.13	20220930	9360	13.68	20230213	2.57	N	049720	500	71 억		219110	N	N	0	N	00	N
109	20230811	130447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	10	2	0.09	468399810	44647	49.76	10520	10560	10410	13680	7380	10530	10491.18	1.53	0	9466	10716	10622	10546	10452	10376	10615	10445	72	3150	500	8000	10	1	14300000	1507	14.22	3.82	12	0.31	741.00	2760.00	15450	20220930	-31.78	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	15450	-31.78	20220930	9360	12.61	20230213	2.57	N	049720	500	71 억		219110	N	N	0	N	00	N
110	20230811	120445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	10	2	0.09	421674410	40205	44.81	10520	10560	10410	13680	7380	10530	10488.11	1.53	0	8283	10716	10622	10546	10452	10376	10615	10445	72	3150	500	8000	10	1	14300000	1507	14.22	3.82	12	0.28	741.00	2760.00	15450	20220930	-31.78	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	15450	-31.78	20220930	9360	12.61	20230213	2.57	N	049720	500	71 억		219110	N	N	0	N	00	N
111	20230811	110443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	20	2	0.19	326948710	31218	34.79	10520	10560	10410	13680	7380	10530	10473.08	1.53	0	4184	10716	10622	10546	10452	10376	10615	10445	72	3150	500	8000	10	1	14300000	1509	14.24	3.82	12	0.22	741.00	2760.00	15450	20220930	-31.72	9360	20230213	12.71	12070	-12.59	20230310	9360	12.71	20230213	15450	-31.72	20220930	9360	12.71	20230213	2.57	N	049720	500	71 억		219110	N	N	0	N	00	N
112	20230811	100442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	0	3	0.00	243992100	23335	26.01	10520	10530	10410	13680	7380	10530	10456.06	1.53	0	2248	10716	10622	10546	10452	10376	10615	10445	72	3150	500	8000	10	1	14300000	1506	14.21	3.82	12	0.16	741.00	2760.00	15450	20220930	-31.84	9360	20230213	12.50	12070	-12.76	20230310	9360	12.50	20230213	15450	-31.84	20220930	9360	12.50	20230213	2.57	N	049720	500	71 억		219110	N	N	0	N	00	N
113	20230811	090447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10420	-110	5	-1.04	28480860	2721	3.03	10520	10520	10420	13680	7380	10530	10467.06	1.53	0	-1472	10716	10622	10546	10452	10376	10615	10445	72	3150	500	8000	10	1	14300000	1490	14.06	3.78	12	0.02	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	2.57	N	049720	500	71 억		219110	N	N	0	N	00	N
114	20230810	160445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	60	2	0.57	912790270	86609	110.03	10530	10640	10470	13610	7330	10470	10539.43	1.49	0	6837	10670	10570	10490	10390	10310	10530	10350	72	3140	500	7950	10	1	14300000	1506	14.21	3.82	12	0.61	741.00	2760.00	15450	20220930	-31.84	9360	20230213	12.50	12070	-12.76	20230310	9360	12.50	20230213	15450	-31.84	20220930	9360	12.50	20230213	2.50	N	049720	500	71 억		212371	N	N	0	N	00	N
115	20230810	150441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	40	2	0.38	866449230	82209	104.44	10530	10640	10470	13610	7330	10470	10539.78	1.49	0	7449	10670	10570	10490	10390	10310	10530	10350	72	3140	500	7950	10	1	14300000	1503	14.18	3.81	12	0.57	741.00	2760.00	15450	20220930	-31.97	9360	20230213	12.29	12070	-12.92	20230310	9360	12.29	20230213	15450	-31.97	20220930	9360	12.29	20230213	2.50	N	049720	500	71 억		212371	N	N	0	N	00	N
116	20230810	140442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	90	2	0.86	772418310	73276	93.09	10530	10640	10470	13610	7330	10470	10541.43	1.49	0	8654	10670	10570	10490	10390	10310	10530	10350	72	3140	500	7950	10	1	14300000	1510	14.25	3.83	12	0.51	741.00	2760.00	15450	20220930	-31.65	9360	20230213	12.82	12070	-12.51	20230310	9360	12.82	20230213	15450	-31.65	20220930	9360	12.82	20230213	2.50	N	049720	500	71 억		212371	N	N	0	N	00	N
117	20230810	130437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10560	90	2	0.86	667717600	63354	80.48	10530	10640	10470	13610	7330	10470	10539.71	1.49	0	10201	10670	10570	10490	10390	10310	10530	10350	72	3140	500	7950	10	1	14300000	1510	14.25	3.83	12	0.44	741.00	2760.00	15450	20220930	-31.65	9360	20230213	12.82	12070	-12.51	20230310	9360	12.82	20230213	15450	-31.65	20220930	9360	12.82	20230213	2.50	N	049720	500	71 억		212371	N	N	0	N	00	N
118	20230810	120444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	40	2	0.38	431804830	41048	52.15	10530	10600	10470	13610	7330	10470	10519.78	1.49	0	5863	10670	10570	10490	10390	10310	10530	10350	72	3140	500	7950	10	1	14300000	1503	14.18	3.81	12	0.29	741.00	2760.00	15450	20220930	-31.97	9360	20230213	12.29	12070	-12.92	20230310	9360	12.29	20230213	15450	-31.97	20220930	9360	12.29	20230213	2.50	N	049720	500	71 억		212371	N	N	0	N	00	N
119	20230810	110445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	80	2	0.76	351370510	33386	42.41	10530	10600	10470	13610	7330	10470	10524.85	1.49	0	6028	10670	10570	10490	10390	10310	10530	10350	72	3140	500	7950	10	1	14300000	1509	14.24	3.82	12	0.23	741.00	2760.00	15450	20220930	-31.72	9360	20230213	12.71	12070	-12.59	20230310	9360	12.71	20230213	15450	-31.72	20220930	9360	12.71	20230213	2.50	N	049720	500	71 억		212371	N	N	0	N	00	N
120	20230810	100444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	70	2	0.67	203553490	19334	24.56	10530	10600	10470	13610	7330	10470	10528.94	1.49	0	3172	10670	10570	10490	10390	10310	10530	10350	72	3140	500	7950	10	1	14300000	1507	14.22	3.82	12	0.14	741.00	2760.00	15450	20220930	-31.78	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	15450	-31.78	20220930	9360	12.61	20230213	2.50	N	049720	500	71 억		212371	N	N	0	N	00	N
121	20230810	090447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10520	50	2	0.48	6392010	608	0.77	10530	10560	10520	13610	7330	10470	10537.83	1.49	0	-262	10670	10570	10490	10390	10310	10530	10350	72	3140	500	7950	10	1	14300000	1504	14.20	3.81	12	0.00	741.00	2760.00	15450	20220930	-31.91	9360	20230213	12.39	12070	-12.84	20230310	9360	12.39	20230213	15450	-31.91	20220930	9360	12.39	20230213	2.50	N	049720	500	71 억		212371	N	N	0	N	00	N
122	20230809	160443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	-60	5	-0.57	821820800	78516	60.46	10590	10590	10410	13680	7380	10530	10466.91	1.36	0	18584	10930	10730	10590	10390	10250	10660	10320	72	3150	500	8000	10	1	14300000	1497	14.13	3.79	12	0.55	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	2.31	N	049720	500	71 억		193790	N	N	0	N	00	N
123	20230809	150438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	-90	5	-0.85	771086930	73659	56.72	10590	10590	10410	13680	7380	10530	10468.33	1.36	0	17359	10930	10730	10590	10390	10250	10660	10320	72	3150	500	8000	10	1	14300000	1493	14.09	3.78	12	0.52	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.31	N	049720	500	71 억		193790	N	N	0	N	00	N
124	20230809	140437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-80	5	-0.76	726133700	69356	53.40	10590	10590	10410	13680	7380	10530	10469.66	1.36	0	16190	10930	10730	10590	10390	10250	10660	10320	72	3150	500	8000	10	1	14300000	1494	14.10	3.79	12	0.49	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.31	N	049720	500	71 억		193790	N	N	0	N	00	N
125	20230809	130446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-80	5	-0.76	581755050	55540	42.77	10590	10590	10410	13680	7380	10530	10474.52	1.36	0	12900	10930	10730	10590	10390	10250	10660	10320	72	3150	500	8000	10	1	14300000	1494	14.10	3.79	12	0.39	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.31	N	049720	500	71 억		193790	N	N	0	N	00	N
126	20230809	120444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-80	5	-0.76	450835420	43013	33.12	10590	10590	10410	13680	7380	10530	10481.37	1.36	0	3679	10930	10730	10590	10390	10250	10660	10320	72	3150	500	8000	10	1	14300000	1494	14.10	3.79	12	0.30	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.31	N	049720	500	71 억		193790	N	N	0	N	00	N
127	20230809	110443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-80	5	-0.76	375855620	35835	27.59	10590	10590	10410	13680	7380	10530	10488.51	1.36	0	1821	10930	10730	10590	10390	10250	10660	10320	72	3150	500	8000	10	1	14300000	1494	14.10	3.79	12	0.25	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.31	N	049720	500	71 억		193790	N	N	0	N	00	N
128	20230809	100436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	-60	5	-0.57	287956850	27448	21.13	10590	10590	10410	13680	7380	10530	10490.99	1.36	0	-1452	10930	10730	10590	10390	10250	10660	10320	72	3150	500	8000	10	1	14300000	1497	14.13	3.79	12	0.19	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	2.31	N	049720	500	71 억		193790	N	N	0	N	00	N
129	20230809	090437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10520	-10	5	-0.09	44360180	4206	3.24	10590	10590	10500	13680	7380	10530	10546.88	1.36	0	-2793	10930	10730	10590	10390	10250	10660	10320	72	3150	500	8000	10	1	14300000	1504	14.20	3.81	12	0.03	741.00	2760.00	15450	20220930	-31.91	9360	20230213	12.39	12070	-12.84	20230310	9360	12.39	20230213	15450	-31.91	20220930	9360	12.39	20230213	2.31	N	049720	500	71 억		193790	N	N	0	N	00	N
130	20230808	160446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	-260	5	-2.41	1366684030	129036	62.14	10630	10790	10450	14020	7560	10790	10591.49	1.42	0	-9030	11136	10962	10726	10552	10316	11050	10640	72	3230	500	8200	10	1	14300000	1506	14.21	3.82	12	0.90	741.00	2760.00	15450	20220930	-31.84	9360	20230213	12.50	12070	-12.76	20230310	9360	12.50	20230213	15450	-31.84	20220930	9360	12.50	20230213	2.38	N	049720	500	71 억		202786	N	N	0	N	00	N
131	20230808	150440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	-310	5	-2.87	1284447110	121208	58.37	10630	10790	10450	14020	7560	10790	10596.88	1.42	0	-8634	11136	10962	10726	10552	10316	11050	10640	72	3230	500	8200	10	1	14300000	1499	14.14	3.80	12	0.85	741.00	2760.00	15450	20220930	-32.17	9360	20230213	11.97	12070	-13.17	20230310	9360	11.97	20230213	15450	-32.17	20220930	9360	11.97	20230213	2.38	N	049720	500	71 억		202786	N	N	0	N	00	N
132	20230808	140437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10520	-270	5	-2.50	1066515810	100404	48.35	10630	10790	10450	14020	7560	10790	10622.07	1.42	0	-5978	11136	10962	10726	10552	10316	11050	10640	72	3230	500	8200	10	1	14300000	1504	14.20	3.81	12	0.70	741.00	2760.00	15450	20220930	-31.91	9360	20230213	12.39	12070	-12.84	20230310	9360	12.39	20230213	15450	-31.91	20220930	9360	12.39	20230213	2.38	N	049720	500	71 억		202786	N	N	0	N	00	N
133	20230808	130432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10550	-240	5	-2.22	970681090	91307	43.97	10630	10790	10450	14020	7560	10790	10630.78	1.42	0	-5419	11136	10962	10726	10552	10316	11050	10640	72	3230	500	8200	10	1	14300000	1509	14.24	3.82	12	0.64	741.00	2760.00	15450	20220930	-31.72	9360	20230213	12.71	12070	-12.59	20230310	9360	12.71	20230213	15450	-31.72	20220930	9360	12.71	20230213	2.38	N	049720	500	71 억		202786	N	N	0	N	00	N
134	20230808	120438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	-200	5	-1.85	771002960	72388	34.86	10630	10790	10560	14020	7560	10790	10650.78	1.42	0	-4382	11136	10962	10726	10552	10316	11050	10640	72	3230	500	8200	10	1	14300000	1514	14.29	3.84	12	0.51	741.00	2760.00	15450	20220930	-31.46	9360	20230213	13.14	12070	-12.26	20230310	9360	13.14	20230213	15450	-31.46	20220930	9360	13.14	20230213	2.38	N	049720	500	71 억		202786	N	N	0	N	00	N
135	20230808	110433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10700	-90	5	-0.83	558278150	52339	25.21	10630	10790	10590	14020	7560	10790	10666.34	1.42	0	-278	11136	10962	10726	10552	10316	11050	10640	72	3230	500	8200	10	1	14300000	1530	14.44	3.88	12	0.37	741.00	2760.00	15450	20220930	-30.74	9360	20230213	14.32	12070	-11.35	20230310	9360	14.32	20230213	15450	-30.74	20220930	9360	14.32	20230213	2.38	N	049720	500	71 억		202786	N	N	0	N	00	N
136	20230808	100440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10650	-140	5	-1.30	399091090	37454	18.04	10630	10740	10590	14020	7560	10790	10655.13	1.42	0	1935	11136	10962	10726	10552	10316	11050	10640	72	3230	500	8200	10	1	14300000	1523	14.37	3.86	12	0.26	741.00	2760.00	15450	20220930	-31.07	9360	20230213	13.78	12070	-11.76	20230310	9360	13.78	20230213	15450	-31.07	20220930	9360	13.78	20230213	2.38	N	049720	500	71 억		202786	N	N	0	N	00	N
137	20230808	090439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10700	-90	5	-0.83	65230110	6129	2.95	10630	10700	10620	14020	7560	10790	10640.35	1.42	0	-104	11136	10962	10726	10552	10316	11050	10640	72	3230	500	8200	10	1	14300000	1530	14.44	3.88	12	0.04	741.00	2760.00	15450	20220930	-30.74	9360	20230213	14.32	12070	-11.35	20230310	9360	14.32	20230213	15450	-30.74	20220930	9360	14.32	20230213	2.38	N	049720	500	71 억		202786	N	N	0	N	00	N
138	20230807	160438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10790	310	2	2.96	2227842680	207416	161.51	10490	10900	10490	13620	7340	10480	10740.84	1.20	0	31526	10713	10596	10473	10356	10233	10655	10415	72	3140	500	7960	10	1	14300000	1543	14.56	3.91	12	1.45	741.00	2760.00	15450	20220930	-30.16	9360	20230213	15.28	12070	-10.60	20230310	9360	15.28	20230213	15450	-30.16	20220930	9360	15.28	20230213	2.50	N	049720	500	71 억		172299	N	N	0	N	00	N
139	20230807	150436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10780	300	2	2.86	2148645420	200070	155.79	10490	10900	10490	13620	7340	10480	10739.48	1.20	0	29870	10713	10596	10473	10356	10233	10655	10415	72	3140	500	7960	10	1	14300000	1542	14.55	3.91	12	1.40	741.00	2760.00	15450	20220930	-30.23	9360	20230213	15.17	12070	-10.69	20230310	9360	15.17	20230213	15450	-30.23	20220930	9360	15.17	20230213	2.50	N	049720	500	71 억		172299	N	N	0	N	00	N
140	20230807	140438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10820	340	2	3.24	1883144290	175586	136.72	10490	10900	10490	13620	7340	10480	10724.92	1.20	0	23938	10713	10596	10473	10356	10233	10655	10415	72	3140	500	7960	10	1	14300000	1547	14.60	3.92	12	1.23	741.00	2760.00	15450	20220930	-29.97	9360	20230213	15.60	12070	-10.36	20230310	9360	15.60	20230213	15450	-29.97	20220930	9360	15.60	20230213	2.50	N	049720	500	71 억		172299	N	N	0	N	00	N
141	20230807	130435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10790	310	2	2.96	1524990740	142576	111.02	10490	10880	10490	13620	7340	10480	10695.99	1.20	0	21122	10713	10596	10473	10356	10233	10655	10415	72	3140	500	7960	10	1	14300000	1543	14.56	3.91	12	1.00	741.00	2760.00	15450	20220930	-30.16	9360	20230213	15.28	12070	-10.60	20230310	9360	15.28	20230213	15450	-30.16	20220930	9360	15.28	20230213	2.50	N	049720	500	71 억		172299	N	N	0	N	00	N
142	20230807	120433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10720	240	2	2.29	1117645000	104904	81.69	10490	10790	10490	13620	7340	10480	10653.99	1.20	0	22269	10713	10596	10473	10356	10233	10655	10415	72	3140	500	7960	10	1	14300000	1533	14.47	3.88	12	0.73	741.00	2760.00	15450	20220930	-30.61	9360	20230213	14.53	12070	-11.18	20230310	9360	14.53	20230213	15450	-30.61	20220930	9360	14.53	20230213	2.50	N	049720	500	71 억		172299	N	N	0	N	00	N
143	20230807	110431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10730	250	2	2.39	867617730	81634	63.57	10490	10760	10490	13620	7340	10480	10628.15	1.20	0	16784	10713	10596	10473	10356	10233	10655	10415	72	3140	500	7960	10	1	14300000	1534	14.48	3.89	12	0.57	741.00	2760.00	15450	20220930	-30.55	9360	20230213	14.64	12070	-11.10	20230310	9360	14.64	20230213	15450	-30.55	20220930	9360	14.64	20230213	2.50	N	049720	500	71 억		172299	N	N	0	N	00	N
144	20230807	100434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	150	2	1.43	478445180	45232	35.22	10490	10680	10490	13620	7340	10480	10577.59	1.20	0	5407	10713	10596	10473	10356	10233	10655	10415	72	3140	500	7960	10	1	14300000	1520	14.35	3.85	12	0.32	741.00	2760.00	15450	20220930	-31.20	9360	20230213	13.57	12070	-11.93	20230310	9360	13.57	20230213	15450	-31.20	20220930	9360	13.57	20230213	2.50	N	049720	500	71 억		172299	N	N	0	N	00	N
145	20230807	090435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10540	60	2	0.57	36991320	3518	2.74	10490	10550	10490	13620	7340	10480	10514.93	1.20	0	250	10713	10596	10473	10356	10233	10655	10415	72	3140	500	7960	10	1	14300000	1507	14.22	3.82	12	0.02	741.00	2760.00	15450	20220930	-31.78	9360	20230213	12.61	12070	-12.68	20230310	9360	12.61	20230213	15450	-31.78	20220930	9360	12.61	20230213	2.50	N	049720	500	71 억		172299	N	N	0	N	00	N
146	20230804	160431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	0	3	0.00	1336870520	127725	35.18	10470	10590	10350	13620	7340	10480	10466.72	0.99	0	27623	11006	10742	10536	10272	10066	10640	10170	72	3140	500	7960	10	1	14300000	1499	14.14	3.80	12	0.89	741.00	2760.00	15450	20220930	-32.17	9360	20230213	11.97	12070	-13.17	20230310	9360	11.97	20230213	15450	-32.17	20220930	9360	11.97	20230213	2.53	N	049720	500	71 억		141960	N	N	0	N	00	N
147	20230804	150432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	20	2	0.19	1278885020	122197	33.66	10470	10590	10350	13620	7340	10480	10465.69	0.99	0	26675	11006	10742	10536	10272	10066	10640	10170	72	3140	500	7960	10	1	14300000	1502	14.17	3.80	12	0.85	741.00	2760.00	15450	20220930	-32.04	9360	20230213	12.18	12070	-13.01	20230310	9360	12.18	20230213	15450	-32.04	20220930	9360	12.18	20230213	2.53	N	049720	500	71 억		141960	N	N	0	N	00	N
148	20230804	140438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10490	10	2	0.10	1091125960	104310	28.73	10470	10590	10350	13620	7340	10480	10460.29	0.99	0	26023	11006	10742	10536	10272	10066	10640	10170	72	3140	500	7960	10	1	14300000	1500	14.16	3.80	12	0.73	741.00	2760.00	15450	20220930	-32.10	9360	20230213	12.07	12070	-13.09	20230310	9360	12.07	20230213	15450	-32.10	20220930	9360	12.07	20230213	2.53	N	049720	500	71 억		141960	N	N	0	N	00	N
149	20230804	130431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	-20	5	-0.19	936019470	89490	24.65	10470	10590	10350	13620	7340	10480	10459.34	0.99	0	23515	11006	10742	10536	10272	10066	10640	10170	72	3140	500	7960	10	1	14300000	1496	14.12	3.79	12	0.63	741.00	2760.00	15450	20220930	-32.30	9360	20230213	11.75	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	9360	11.75	20230213	2.53	N	049720	500	71 억		141960	N	N	0	N	00	N
150	20230804	120431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10510	30	2	0.29	701211400	67051	18.47	10470	10590	10350	13620	7340	10480	10457.67	0.99	0	11919	11006	10742	10536	10272	10066	10640	10170	72	3140	500	7960	10	1	14300000	1503	14.18	3.81	12	0.47	741.00	2760.00	15450	20220930	-31.97	9360	20230213	12.29	12070	-12.92	20230310	9360	12.29	20230213	15450	-31.97	20220930	9360	12.29	20230213	2.53	N	049720	500	71 억		141960	N	N	0	N	00	N
151	20230804	110433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10470	-10	5	-0.10	515793190	49419	13.61	10470	10540	10350	13620	7340	10480	10436.57	0.99	0	10765	11006	10742	10536	10272	10066	10640	10170	72	3140	500	7960	10	1	14300000	1497	14.13	3.79	12	0.35	741.00	2760.00	15450	20220930	-32.23	9360	20230213	11.86	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	9360	11.86	20230213	2.53	N	049720	500	71 억		141960	N	N	0	N	00	N
152	20230804	100427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10460	-20	5	-0.19	372336600	35730	9.84	10470	10520	10350	13620	7340	10480	10419.75	0.99	0	7325	11006	10742	10536	10272	10066	10640	10170	72	3140	500	7960	10	1	14300000	1496	14.12	3.79	12	0.25	741.00	2760.00	15450	20220930	-32.30	9360	20230213	11.75	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	9360	11.75	20230213	2.53	N	049720	500	71 억		141960	N	N	0	N	00	N
153	20230804	090428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-120	5	-1.15	93591630	9009	2.48	10470	10470	10350	13620	7340	10480	10381.59	0.99	0	962	11006	10742	10536	10272	10066	10640	10170	72	3140	500	7960	10	1	14300000	1481	13.98	3.75	12	0.06	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.53	N	049720	500	71 억		141960	N	N	0	N	00	N
154	20230803	160428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10480	-140	5	-1.32	3723849630	354267	80.04	10510	10800	10330	13800	7440	10620	10511.51	1.12	0	-17769	10966	10792	10466	10292	9966	10880	10380	72	3180	500	8070	10	1	14300000	1499	14.14	3.80	12	2.48	741.00	2760.00	15450	20220930	-32.17	9360	20230213	11.97	12070	-13.17	20230310	9360	11.97	20230213	15450	-32.17	20220930	9360	11.97	20230213	2.50	N	049720	500	71 억		160812	N	N	0	N	00	N
155	20230803	150431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	-180	5	-1.69	3643273080	346560	78.30	10510	10800	10330	13800	7440	10620	10512.68	1.12	0	-17508	10966	10792	10466	10292	9966	10880	10380	72	3180	500	8070	10	1	14300000	1493	14.09	3.78	12	2.42	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.50	N	049720	500	71 억		160812	N	N	0	N	00	N
156	20230803	140426	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10450	-170	5	-1.60	3315477670	315250	71.23	10510	10800	10330	13800	7440	10620	10516.98	1.12	0	-9169	10966	10792	10466	10292	9966	10880	10380	72	3180	500	8070	10	1	14300000	1494	14.10	3.79	12	2.20	741.00	2760.00	15450	20220930	-32.36	9360	20230213	11.65	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	2.50	N	049720	500	71 억		160812	N	N	0	N	00	N
157	20230803	130431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10440	-180	5	-1.69	2971606160	282226	63.77	10510	10800	10330	13800	7440	10620	10529.17	1.12	0	-8370	10966	10792	10466	10292	9966	10880	10380	72	3180	500	8070	10	1	14300000	1493	14.09	3.78	12	1.97	741.00	2760.00	15450	20220930	-32.43	9360	20230213	11.54	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	9360	11.54	20230213	2.50	N	049720	500	71 억		160812	N	N	0	N	00	N
158	20230803	120430	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10500	-120	5	-1.13	2741860340	260225	58.80	10510	10800	10330	13800	7440	10620	10536.50	1.12	0	-8695	10966	10792	10466	10292	9966	10880	10380	72	3180	500	8070	10	1	14300000	1502	14.17	3.80	12	1.82	741.00	2760.00	15450	20220930	-32.04	9360	20230213	12.18	12070	-13.01	20230310	9360	12.18	20230213	15450	-32.04	20220930	9360	12.18	20230213	2.50	N	049720	500	71 억		160812	N	N	0	N	00	N
159	20230803	110426	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10590	-30	5	-0.28	2427356870	230470	52.07	10510	10800	10330	13800	7440	10620	10532.20	1.12	0	-8317	10966	10792	10466	10292	9966	10880	10380	72	3180	500	8070	10	1	14300000	1514	14.29	3.84	12	1.61	741.00	2760.00	15450	20220930	-31.46	9360	20230213	13.14	12070	-12.26	20230310	9360	13.14	20230213	15450	-31.46	20220930	9360	13.14	20230213	2.50	N	049720	500	71 억		160812	N	N	0	N	00	N
160	20230803	100426	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10360	-260	5	-2.45	1878334640	178011	40.22	10510	10800	10330	13800	7440	10620	10551.79	1.12	0	-1240	10966	10792	10466	10292	9966	10880	10380	72	3180	500	8070	10	1	14300000	1481	13.98	3.75	12	1.24	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.50	N	049720	500	71 억		160812	N	N	0	N	00	N
161	20230803	090426	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10630	10	2	0.09	337832460	31992	7.23	10510	10650	10430	13800	7440	10620	10559.90	1.12	0	-6727	10966	10792	10466	10292	9966	10880	10380	72	3180	500	8070	10	1	14300000	1520	14.35	3.85	12	0.22	741.00	2760.00	15450	20220930	-31.20	9360	20230213	13.57	12070	-11.93	20230310	9360	13.57	20230213	15450	-31.20	20220930	9360	13.57	20230213	2.50	N	049720	500	71 억		160812	N	N	0	N	00	N
162	20230802	160428	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10620	540	2	5.36	4467781170	428945	466.77	10140	10640	10140	13100	7060	10080	10415.42	0.58	0	76619	10260	10170	10050	9960	9840	10215	10005	72	3020	500	7660	10	1	14300000	1519	14.33	3.85	12	3.00	741.00	2760.00	15450	20220930	-31.26	9360	20230213	13.46	12070	-12.01	20230310	9360	13.46	20230213	15450	-31.26	20220930	9360	13.46	20230213	2.49	N	049720	500	71 억		82519	N	N	0	N	00	N
163	20230802	150434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10530	450	2	4.46	4010613710	385767	419.78	10140	10590	10140	13100	7060	10080	10396.47	0.58	0	78270	10260	10170	10050	9960	9840	10215	10005	72	3020	500	7660	10	1	14300000	1506	14.21	3.82	12	2.70	741.00	2760.00	15450	20220930	-31.84	9360	20230213	12.50	12070	-12.76	20230310	9360	12.50	20230213	15450	-31.84	20220930	9360	12.50	20230213	2.49	N	049720	500	71 억		82519	N	N	0	N	00	N
164	20230802	140429	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10430	350	2	3.47	2899078260	279913	304.59	10140	10590	10140	13100	7060	10080	10357.07	0.58	0	52501	10260	10170	10050	9960	9840	10215	10005	72	3020	500	7660	10	1	14300000	1491	14.08	3.78	12	1.96	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	2.49	N	049720	500	71 억		82519	N	N	0	N	00	N
165	20230802	130427	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10380	300	2	2.98	2348578790	227206	247.24	10140	10590	10140	13100	7060	10080	10336.78	0.58	0	41824	10260	10170	10050	9960	9840	10215	10005	72	3020	500	7660	10	1	14300000	1484	14.01	3.76	12	1.59	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.49	N	049720	500	71 억		82519	N	N	0	N	00	N
166	20230802	120423	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10340	260	2	2.58	1998646910	193359	210.41	10140	10590	10140	13100	7060	10080	10336.46	0.58	0	33417	10260	10170	10050	9960	9840	10215	10005	72	3020	500	7660	10	1	14300000	1479	13.95	3.75	12	1.35	741.00	2760.00	15450	20220930	-33.07	9360	20230213	10.47	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	9360	10.47	20230213	2.49	N	049720	500	71 억		82519	N	N	0	N	00	N
167	20230802	110422	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10240	160	2	1.59	786210940	76808	83.58	10140	10310	10140	13100	7060	10080	10236.06	0.58	0	3475	10260	10170	10050	9960	9840	10215	10005	72	3020	500	7660	10	1	14300000	1464	13.82	3.71	12	0.54	741.00	2760.00	15450	20220930	-33.72	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	15450	-33.72	20220930	9360	9.40	20230213	2.49	N	049720	500	71 억		82519	N	N	0	N	00	N
168	20230802	100424	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10190	110	2	1.09	646475830	63108	68.67	10140	10310	10140	13100	7060	10080	10243.96	0.58	0	552	10260	10170	10050	9960	9840	10215	10005	72	3020	500	7660	10	1	14300000	1457	13.75	3.69	12	0.44	741.00	2760.00	15450	20220930	-34.05	9360	20230213	8.87	12070	-15.58	20230310	9360	8.87	20230213	15450	-34.05	20220930	9360	8.87	20230213	2.49	N	049720	500	71 억		82519	N	N	0	N	00	N
169	20230802	090424	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10300	220	2	2.18	338566190	32984	35.89	10140	10310	10140	13100	7060	10080	10264.56	0.58	0	-1097	10260	10170	10050	9960	9840	10215	10005	72	3020	500	7660	10	1	14300000	1473	13.90	3.73	12	0.23	741.00	2760.00	15450	20220930	-33.33	9360	20230213	10.04	12070	-14.66	20230310	9360	10.04	20230213	15450	-33.33	20220930	9360	10.04	20230213	2.49	N	049720	500	71 억		82519	N	N	0	N	00	N
170	20230801	160426	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10080	80	2	0.80	891181400	88724	123.52	10010	10140	9930	13000	7000	10000	10044.34	0.51	0	8907	10180	10090	10000	9910	9820	10045	9865	72	3000	500	7600	10	1	14300000	1441	13.60	3.65	12	0.62	741.00	2760.00	15450	20220930	-34.76	9360	20230213	7.69	12070	-16.49	20230310	9360	7.69	20230213	15450	-34.76	20220930	9360	7.69	20230213	3.01	N	049720	500	71 억		73614	N	N	0	N	00	N
171	20230801	150421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10070	70	2	0.70	867949380	86418	120.31	10010	10140	9930	13000	7000	10000	10043.62	0.51	0	8866	10180	10090	10000	9910	9820	10045	9865	72	3000	500	7600	10	1	14300000	1440	13.59	3.65	12	0.60	741.00	2760.00	15450	20220930	-34.82	9360	20230213	7.59	12070	-16.57	20230310	9360	7.59	20230213	15450	-34.82	20220930	9360	7.59	20230213	3.01	N	049720	500	71 억		73614	N	N	0	N	00	N
172	20230801	140431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10060	60	2	0.60	832673820	82916	115.43	10010	10140	9930	13000	7000	10000	10042.38	0.51	0	8341	10180	10090	10000	9910	9820	10045	9865	72	3000	500	7600	10	1	14300000	1439	13.58	3.64	12	0.58	741.00	2760.00	15450	20220930	-34.89	9360	20230213	7.48	12070	-16.65	20230310	9360	7.48	20230213	15450	-34.89	20220930	9360	7.48	20230213	3.01	N	049720	500	71 억		73614	N	N	0	N	00	N
173	20230801	130422	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9980	-20	5	-0.20	482356270	48223	67.13	10010	10100	9930	13000	7000	10000	10002.62	0.51	0	-75	10180	10090	10000	9910	9820	10045	9865	72	3000	500	7600	10	1	14300000	1427	13.47	3.62	12	0.34	741.00	2760.00	15450	20220930	-35.40	9360	20230213	6.62	12070	-17.32	20230310	9360	6.62	20230213	15450	-35.40	20220930	9360	6.62	20230213	3.01	N	049720	500	71 억		73614	N	N	0	N	00	N
174	20230801	120422	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10000	0	3	0.00	302134610	30249	42.11	10010	10070	9930	13000	7000	10000	9988.25	0.51	0	-2319	10180	10090	10000	9910	9820	10045	9865	72	3000	500	7600	10	1	14300000	1430	13.50	3.62	12	0.21	741.00	2760.00	15450	20220930	-35.28	9360	20230213	6.84	12070	-17.15	20230310	9360	6.84	20230213	15450	-35.28	20220930	9360	6.84	20230213	3.01	N	049720	500	71 억		73614	N	N	0	N	00	N
175	20230801	110421	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9990	-10	5	-0.10	190431530	19071	26.55	10010	10070	9930	13000	7000	10000	9985.40	0.51	0	-2321	10180	10090	10000	9910	9820	10045	9865	72	3000	500	7600	10	1	14300000	1429	13.48	3.62	12	0.13	741.00	2760.00	15450	20220930	-35.34	9360	20230213	6.73	12070	-17.23	20230310	9360	6.73	20230213	15450	-35.34	20220930	9360	6.73	20230213	3.01	N	049720	500	71 억		73614	N	N	0	N	00	N
176	20230801	100424	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10010	10	2	0.10	130543800	13077	18.20	10010	10070	9930	13000	7000	10000	9982.70	0.51	0	-1901	10180	10090	10000	9910	9820	10045	9865	72	3000	500	7600	10	1	14300000	1431	13.51	3.63	12	0.09	741.00	2760.00	15450	20220930	-35.21	9360	20230213	6.94	12070	-17.07	20230310	9360	6.94	20230213	15450	-35.21	20220930	9360	6.94	20230213	3.01	N	049720	500	71 억		73614	N	N	0	N	00	N
177	20230801	090419	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	10040	40	2	0.40	10792880	1078	1.50	10010	10050	10010	13000	7000	10000	10011.95	0.51	0	-566	10180	10090	10000	9910	9820	10045	9865	72	3000	500	7600	10	1	14300000	1436	13.55	3.64	12	0.01	741.00	2760.00	15450	20220930	-35.02	9360	20230213	7.26	12070	-16.82	20230310	9360	7.26	20230213	15450	-35.02	20220930	9360	7.26	20230213	3.01	N	049720	500	71 억		73614	N	N	0	N	00	N