KissMeData/054800/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	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-20	5	-0.16	13662280	1131	60.19	12070	12210	12060	15790	8510	12150	12079.82	8.23	0	5	12356	12252	12166	12062	11976	12245	12055	52	3640	500	8740	10	1	10347756	1255	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.59	10450	20221013	16.08	14900	-18.59	20230324	11900	1.93	20230724	14900	-18.59	20230324	10450	16.08	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
3	20230831	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-10	5	-0.08	12606970	1044	55.56	12070	12210	12060	15790	8510	12150	12075.64	8.23	0	5	12356	12252	12166	12062	11976	12245	12055	52	3640	500	8740	10	1	10347756	1256	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.52	10450	20221013	16.17	14900	-18.52	20230324	11900	2.02	20230724	14900	-18.52	20230324	10450	16.17	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
4	20230831	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-90	5	-0.74	9968500	826	43.96	12070	12210	12060	15790	8510	12150	12068.40	8.23	0	12	12356	12252	12166	12062	11976	12245	12055	52	3640	500	8740	10	1	10347756	1248	3.28	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.06	10450	20221013	15.41	14900	-19.06	20230324	11900	1.34	20230724	14900	-19.06	20230324	10450	15.41	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
5	20230831	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-80	5	-0.66	6796180	563	29.96	12070	12210	12060	15790	8510	12150	12071.37	8.23	0	12	12356	12252	12166	12062	11976	12245	12055	52	3640	500	8740	10	1	10347756	1249	3.28	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.99	10450	20221013	15.50	14900	-18.99	20230324	11900	1.43	20230724	14900	-18.99	20230324	10450	15.50	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
6	20230831	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-80	5	-0.66	4828640	400	21.29	12070	12210	12060	15790	8510	12150	12071.60	8.23	0	12	12356	12252	12166	12062	11976	12245	12055	52	3640	500	8740	10	1	10347756	1249	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.99	10450	20221013	15.50	14900	-18.99	20230324	11900	1.43	20230724	14900	-18.99	20230324	10450	15.50	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
7	20230831	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-80	5	-0.66	3633960	301	16.02	12070	12210	12060	15790	8510	12150	12072.96	8.23	0	12	12356	12252	12166	12062	11976	12245	12055	52	3640	500	8740	10	1	10347756	1249	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.99	10450	20221013	15.50	14900	-18.99	20230324	11900	1.43	20230724	14900	-18.99	20230324	10450	15.50	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
8	20230831	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-80	5	-0.66	2004570	166	8.83	12070	12210	12070	15790	8510	12150	12075.72	8.23	0	12	12356	12252	12166	12062	11976	12245	12055	52	3640	500	8740	10	1	10347756	1249	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.99	10450	20221013	15.50	14900	-18.99	20230324	11900	1.43	20230724	14900	-18.99	20230324	10450	15.50	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
9	20230831	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	0	3	0.00	0	0	0.00	0	0	0	15790	8510	12150	0.00	8.23	0	0	12356	12252	12166	12062	11976	12245	12055	52	3640	500	8740	10	1	10347756	1257	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11900	2.10	20230724	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		852101	N	N	0	N	00	N
10	20230830	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	0	3	0.00	22330640	1839	115.59	12150	12270	12080	15790	8510	12150	12142.82	8.23	0	-4	12223	12186	12123	12086	12023	12155	12055	52	3640	500	8740	10	1	10347756	1257	3.31	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11900	2.10	20230724	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
11	20230830	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	40	2	0.33	22294190	1836	115.40	12150	12270	12080	15790	8510	12150	12142.81	8.23	0	-4	12223	12186	12123	12086	12023	12155	12055	52	3640	500	8740	10	1	10347756	1261	3.32	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.19	10450	20221013	16.65	14900	-18.19	20230324	11900	2.44	20230724	14900	-18.19	20230324	10450	16.65	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
12	20230830	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-60	5	-0.49	21955300	1808	113.64	12150	12270	12080	15790	8510	12150	12143.42	8.23	0	-4	12223	12186	12123	12086	12023	12155	12055	52	3640	500	8740	10	1	10347756	1251	3.29	0.45	12	0.02	3675.00	26598.00	14900	20230324	-18.86	10450	20221013	15.69	14900	-18.86	20230324	11900	1.60	20230724	14900	-18.86	20230324	10450	15.69	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
13	20230830	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-50	5	-0.41	19996210	1646	103.46	12150	12270	12080	15790	8510	12150	12148.37	8.23	0	-6	12223	12186	12123	12086	12023	12155	12055	52	3640	500	8740	10	1	10347756	1252	3.29	0.45	12	0.02	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
14	20230830	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-40	5	-0.33	13759070	1131	71.09	12150	12270	12080	15790	8510	12150	12165.40	8.23	0	-6	12223	12186	12123	12086	12023	12155	12055	52	3640	500	8740	10	1	10347756	1253	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
15	20230830	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-60	5	-0.49	5396670	443	27.84	12150	12270	12080	15790	8510	12150	12182.10	8.23	0	-1	12223	12186	12123	12086	12023	12155	12055	52	3640	500	8740	10	1	10347756	1251	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.86	10450	20221013	15.69	14900	-18.86	20230324	11900	1.60	20230724	14900	-18.86	20230324	10450	15.69	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
16	20230830	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-60	5	-0.49	4030690	330	20.74	12150	12270	12080	15790	8510	12150	12214.21	8.23	0	-3	12223	12186	12123	12086	12023	12155	12055	52	3640	500	8740	10	1	10347756	1251	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.86	10450	20221013	15.69	14900	-18.86	20230324	11900	1.60	20230724	14900	-18.86	20230324	10450	15.69	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
17	20230830	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	120	2	0.99	583320	48	3.02	12150	12270	12150	15790	8510	12150	12152.50	8.23	0	0	12223	12186	12123	12086	12023	12155	12055	52	3640	500	8740	10	1	10347756	1270	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.65	10450	20221013	17.42	14900	-17.65	20230324	11900	3.11	20230724	14900	-17.65	20230324	10450	17.42	20221013	0.02	N	054800	500	51 억		852105	N	N	0	N	00	N
18	20230829	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-10	5	-0.08	19274470	1591	48.89	12160	12160	12060	15800	8520	12160	12114.69	8.23	0	-6	12306	12232	12166	12092	12026	12270	12130	52	3640	500	8750	10	1	10347756	1257	3.31	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11900	2.10	20230724	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		852111	N	N	0	N	00	N
19	20230829	150658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-20	5	-0.16	17953250	1482	45.54	12160	12160	12060	15800	8520	12160	12114.20	8.23	0	1	12306	12232	12166	12092	12026	12270	12130	52	3640	500	8750	10	1	10347756	1256	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.52	10450	20221013	16.17	14900	-18.52	20230324	11900	2.02	20230724	14900	-18.52	20230324	10450	16.17	20221013	0.02	N	054800	500	51 억		852111	N	N	0	N	00	N
20	20230829	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-10	5	-0.08	9395560	777	23.88	12160	12160	12060	15800	8520	12160	12092.10	8.23	0	1	12306	12232	12166	12092	12026	12270	12130	52	3640	500	8750	10	1	10347756	1257	3.31	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11900	2.10	20230724	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		852111	N	N	0	N	00	N
21	20230829	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-20	5	-0.16	7743620	641	19.70	12160	12160	12060	15800	8520	12160	12080.53	8.23	0	2	12306	12232	12166	12092	12026	12270	12130	52	3640	500	8750	10	1	10347756	1256	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.52	10450	20221013	16.17	14900	-18.52	20230324	11900	2.02	20230724	14900	-18.52	20230324	10450	16.17	20221013	0.02	N	054800	500	51 억		852111	N	N	0	N	00	N
22	20230829	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-100	5	-0.82	6433010	533	16.38	12160	12160	12060	15800	8520	12160	12069.44	8.23	0	2	12306	12232	12166	12092	12026	12270	12130	52	3640	500	8750	10	1	10347756	1248	3.28	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.06	10450	20221013	15.41	14900	-19.06	20230324	11900	1.34	20230724	14900	-19.06	20230324	10450	15.41	20221013	0.02	N	054800	500	51 억		852111	N	N	0	N	00	N
23	20230829	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	0	3	0.00	376960	31	0.95	12160	12160	12160	15800	8520	12160	12160.00	8.23	0	0	12306	12232	12166	12092	12026	12270	12130	52	3640	500	8750	10	1	10347756	1258	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.39	10450	20221013	16.36	14900	-18.39	20230324	11900	2.18	20230724	14900	-18.39	20230324	10450	16.36	20221013	0.02	N	054800	500	51 억		852111	N	N	0	N	00	N
24	20230829	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	0	3	0.00	255360	21	0.65	12160	12160	12160	15800	8520	12160	12160.00	8.23	0	0	12306	12232	12166	12092	12026	12270	12130	52	3640	500	8750	10	1	10347756	1258	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.39	10450	20221013	16.36	14900	-18.39	20230324	11900	2.18	20230724	14900	-18.39	20230324	10450	16.36	20221013	0.02	N	054800	500	51 억		852111	N	N	0	N	00	N
25	20230829	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	0	3	0.00	255360	21	0.65	12160	12160	12160	15800	8520	12160	12160.00	8.23	0	0	12306	12232	12166	12092	12026	12270	12130	52	3640	500	8750	10	1	10347756	1258	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.39	10450	20221013	16.36	14900	-18.39	20230324	11900	2.18	20230724	14900	-18.39	20230324	10450	16.36	20221013	0.02	N	054800	500	51 억		852111	N	N	0	N	00	N
26	20230828	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	10	2	0.08	39192920	3233	76.02	12150	12240	12100	15790	8510	12150	12122.29	8.25	0	-1837	12390	12270	12140	12020	11890	12205	11955	52	3640	500	8740	10	1	10347756	1258	3.31	0.46	12	0.03	3675.00	26598.00	14900	20230324	-18.39	10450	20221013	16.36	14900	-18.39	20230324	11900	2.18	20230724	14900	-18.39	20230324	10450	16.36	20221013	0.02	N	054800	500	51 억		853948	N	N	0	N	00	N
27	20230828	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	10	2	0.08	36398410	3003	70.61	12150	12240	12100	15790	8510	12150	12120.68	8.25	0	-1837	12390	12270	12140	12020	11890	12205	11955	52	3640	500	8740	10	1	10347756	1258	3.31	0.46	12	0.03	3675.00	26598.00	14900	20230324	-18.39	10450	20221013	16.36	14900	-18.39	20230324	11900	2.18	20230724	14900	-18.39	20230324	10450	16.36	20221013	0.02	N	054800	500	51 억		853948	N	N	0	N	00	N
28	20230828	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-40	5	-0.33	28351880	2339	55.00	12150	12240	12100	15790	8510	12150	12121.37	8.25	0	-1308	12390	12270	12140	12020	11890	12205	11955	52	3640	500	8740	10	1	10347756	1253	3.30	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		853948	N	N	0	N	00	N
29	20230828	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-20	5	-0.16	13979740	1153	27.11	12150	12240	12100	15790	8510	12150	12124.67	8.25	0	-1024	12390	12270	12140	12020	11890	12205	11955	52	3640	500	8740	10	1	10347756	1255	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.59	10450	20221013	16.08	14900	-18.59	20230324	11900	1.93	20230724	14900	-18.59	20230324	10450	16.08	20221013	0.02	N	054800	500	51 억		853948	N	N	0	N	00	N
30	20230828	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-30	5	-0.25	1285350	106	2.49	12150	12240	12100	15790	8510	12150	12125.94	8.25	0	2	12390	12270	12140	12020	11890	12205	11955	52	3640	500	8740	10	1	10347756	1254	3.30	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.66	10450	20221013	15.98	14900	-18.66	20230324	11900	1.85	20230724	14900	-18.66	20230324	10450	15.98	20221013	0.02	N	054800	500	51 억		853948	N	N	0	N	00	N
31	20230828	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	70	2	0.58	776720	64	1.50	12150	12240	12100	15790	8510	12150	12136.25	8.25	0	3	12390	12270	12140	12020	11890	12205	11955	52	3640	500	8740	10	1	10347756	1264	3.33	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.99	10450	20221013	16.94	14900	-17.99	20230324	11900	2.69	20230724	14900	-17.99	20230324	10450	16.94	20221013	0.02	N	054800	500	51 억		853948	N	N	0	N	00	N
32	20230828	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	70	2	0.58	776720	64	1.50	12150	12240	12100	15790	8510	12150	12136.25	8.25	0	3	12390	12270	12140	12020	11890	12205	11955	52	3640	500	8740	10	1	10347756	1264	3.33	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.99	10450	20221013	16.94	14900	-17.99	20230324	11900	2.69	20230724	14900	-17.99	20230324	10450	16.94	20221013	0.02	N	054800	500	51 억		853948	N	N	0	N	00	N
33	20230828	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	90	2	0.74	376740	31	0.73	12150	12240	12150	15790	8510	12150	12152.90	8.25	0	0	12390	12270	12140	12020	11890	12205	11955	52	3640	500	8740	10	1	10347756	1267	3.33	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.85	10450	20221013	17.13	14900	-17.85	20230324	11900	2.86	20230724	14900	-17.85	20230324	10450	17.13	20221013	0.02	N	054800	500	51 억		853948	N	N	0	N	00	N
34	20230825	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-90	5	-0.74	51216430	4253	230.14	12240	12260	12010	15910	8570	12240	12042.42	8.25	0	17	12373	12306	12193	12126	12013	12340	12160	52	3670	500	8810	10	1	10347756	1257	3.31	0.46	12	0.04	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11900	2.10	20230724	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		853931	N	N	0	N	00	N
35	20230825	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-150	5	-1.23	48144210	3999	216.40	12240	12260	12010	15910	8570	12240	12039.06	8.25	0	195	12373	12306	12193	12126	12013	12340	12160	52	3670	500	8810	10	1	10347756	1251	3.29	0.45	12	0.04	3675.00	26598.00	14900	20230324	-18.86	10450	20221013	15.69	14900	-18.86	20230324	11900	1.60	20230724	14900	-18.86	20230324	10450	15.69	20221013	0.02	N	054800	500	51 억		853931	N	N	0	N	00	N
36	20230825	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-210	5	-1.72	47758860	3967	214.66	12240	12260	12010	15910	8570	12240	12039.04	8.25	0	201	12373	12306	12193	12126	12013	12340	12160	52	3670	500	8810	10	1	10347756	1245	3.27	0.45	12	0.04	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11900	1.09	20230724	14900	-19.26	20230324	10450	15.12	20221013	0.02	N	054800	500	51 억		853931	N	N	0	N	00	N
37	20230825	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-230	5	-1.88	46052300	3825	206.98	12240	12260	12010	15910	8570	12240	12039.82	8.25	0	201	12373	12306	12193	12126	12013	12340	12160	52	3670	500	8810	10	1	10347756	1243	3.27	0.45	12	0.04	3675.00	26598.00	14900	20230324	-19.40	10450	20221013	14.93	14900	-19.40	20230324	11900	0.92	20230724	14900	-19.40	20230324	10450	14.93	20221013	0.02	N	054800	500	51 억		853931	N	N	0	N	00	N
38	20230825	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-170	5	-1.39	20084990	1666	90.15	12240	12260	12010	15910	8570	12240	12055.82	8.25	0	14	12373	12306	12193	12126	12013	12340	12160	52	3670	500	8810	10	1	10347756	1249	3.28	0.45	12	0.02	3675.00	26598.00	14900	20230324	-18.99	10450	20221013	15.50	14900	-18.99	20230324	11900	1.43	20230724	14900	-18.99	20230324	10450	15.50	20221013	0.02	N	054800	500	51 억		853931	N	N	0	N	00	N
39	20230825	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-220	5	-1.80	10675260	884	47.84	12240	12260	12020	15910	8570	12240	12076.09	8.25	0	9	12373	12306	12193	12126	12013	12340	12160	52	3670	500	8810	10	1	10347756	1244	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.33	10450	20221013	15.02	14900	-19.33	20230324	11900	1.01	20230724	14900	-19.33	20230324	10450	15.02	20221013	0.02	N	054800	500	51 억		853931	N	N	0	N	00	N
40	20230825	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	-10	5	-0.08	1776100	146	7.90	12240	12260	12110	15910	8570	12240	12165.07	8.25	0	0	12373	12306	12193	12126	12013	12340	12160	52	3670	500	8810	10	1	10347756	1266	3.33	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.92	10450	20221013	17.03	14900	-17.92	20230324	11900	2.77	20230724	14900	-17.92	20230324	10450	17.03	20221013	0.02	N	054800	500	51 억		853931	N	N	0	N	00	N
41	20230825	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-130	5	-1.06	1237910	102	5.52	12240	12240	12110	15910	8570	12240	12136.37	8.25	0	0	12373	12306	12193	12126	12013	12340	12160	52	3670	500	8810	10	1	10347756	1253	3.30	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		853931	N	N	0	N	00	N
42	20230824	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	60	2	0.49	22484840	1848	372.58	12180	12260	12080	15830	8530	12180	12167.12	8.26	0	-2	12420	12300	12220	12100	12020	12260	12060	52	3650	500	8760	10	1	10347756	1267	3.33	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.85	10450	20221013	17.13	14900	-17.85	20230324	11900	2.86	20230724	14900	-17.85	20230324	10450	17.13	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
43	20230824	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	50	2	0.41	22252330	1829	368.75	12180	12260	12080	15830	8530	12180	12166.39	8.26	0	-2	12420	12300	12220	12100	12020	12260	12060	52	3650	500	8760	10	1	10347756	1266	3.33	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.92	10450	20221013	17.03	14900	-17.92	20230324	11900	2.77	20230724	14900	-17.92	20230324	10450	17.03	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
44	20230824	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-40	5	-0.33	12684590	1044	210.48	12180	12260	12080	15830	8530	12180	12149.99	8.26	0	-2	12420	12300	12220	12100	12020	12260	12060	52	3650	500	8760	10	1	10347756	1256	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.52	10450	20221013	16.17	14900	-18.52	20230324	11900	2.02	20230724	14900	-18.52	20230324	10450	16.17	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
45	20230824	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-80	5	-0.66	10745970	884	178.23	12180	12260	12100	15830	8530	12180	12156.07	8.26	0	-2	12420	12300	12220	12100	12020	12260	12060	52	3650	500	8760	10	1	10347756	1252	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
46	20230824	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-70	5	-0.57	7526180	618	124.60	12180	12260	12100	15830	8530	12180	12178.28	8.26	0	-2	12420	12300	12220	12100	12020	12260	12060	52	3650	500	8760	10	1	10347756	1253	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
47	20230824	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	40	2	0.33	2076020	170	34.27	12180	12260	12180	15830	8530	12180	12211.88	8.26	0	-2	12420	12300	12220	12100	12020	12260	12060	52	3650	500	8760	10	1	10347756	1264	3.33	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.99	10450	20221013	16.94	14900	-17.99	20230324	11900	2.69	20230724	14900	-17.99	20230324	10450	16.94	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
48	20230824	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	0	3	0.00	1637300	134	27.02	12180	12260	12180	15830	8530	12180	12218.66	8.26	0	0	12420	12300	12220	12100	12020	12260	12060	52	3650	500	8760	10	1	10347756	1260	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
49	20230824	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	50	2	0.41	280240	23	4.64	12180	12230	12180	15830	8530	12180	12184.35	8.26	0	0	12420	12300	12220	12100	12020	12260	12060	52	3650	500	8760	10	1	10347756	1266	3.33	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.92	10450	20221013	17.03	14900	-17.92	20230324	11900	2.77	20230724	14900	-17.92	20230324	10450	17.03	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
50	20230823	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	-170	5	-1.38	5988800	491	36.02	12340	12340	12140	16050	8650	12350	12197.51	8.26	0	0	12570	12460	12290	12180	12010	12375	12095	52	3700	500	8890	10	1	10347756	1260	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
51	20230823	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	-100	5	-0.81	4941320	405	29.71	12340	12340	12140	16050	8650	12350	12200.79	8.26	0	0	12570	12460	12290	12180	12010	12375	12095	52	3700	500	8890	10	1	10347756	1268	3.33	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.79	10450	20221013	17.22	14900	-17.79	20230324	11900	2.94	20230724	14900	-17.79	20230324	10450	17.22	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
52	20230823	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-160	5	-1.30	4075590	334	24.50	12340	12340	12140	16050	8650	12350	12202.37	8.26	0	0	12570	12460	12290	12180	12010	12375	12095	52	3700	500	8890	10	1	10347756	1261	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.19	10450	20221013	16.65	14900	-18.19	20230324	11900	2.44	20230724	14900	-18.19	20230324	10450	16.65	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
53	20230823	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	-60	5	-0.49	2378600	195	14.31	12340	12340	12140	16050	8650	12350	12197.95	8.26	0	0	12570	12460	12290	12180	12010	12375	12095	52	3700	500	8890	10	1	10347756	1272	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.52	10450	20221013	17.61	14900	-17.52	20230324	11900	3.28	20230724	14900	-17.52	20230324	10450	17.61	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
54	20230823	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-150	5	-1.21	2366310	194	14.23	12340	12340	12140	16050	8650	12350	12197.47	8.26	0	0	12570	12460	12290	12180	12010	12375	12095	52	3700	500	8890	10	1	10347756	1262	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.12	10450	20221013	16.75	14900	-18.12	20230324	11900	2.52	20230724	14900	-18.12	20230324	10450	16.75	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
55	20230823	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	-20	5	-0.16	2341910	192	14.09	12340	12340	12140	16050	8650	12350	12197.45	8.26	0	0	12570	12460	12290	12180	12010	12375	12095	52	3700	500	8890	10	1	10347756	1276	3.36	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.25	10450	20221013	17.99	14900	-17.25	20230324	11900	3.61	20230724	14900	-17.25	20230324	10450	17.99	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
56	20230823	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-160	5	-1.30	1901720	156	11.45	12340	12340	12140	16050	8650	12350	12190.51	8.26	0	0	12570	12460	12290	12180	12010	12375	12095	52	3700	500	8890	10	1	10347756	1261	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.19	10450	20221013	16.65	14900	-18.19	20230324	11900	2.44	20230724	14900	-18.19	20230324	10450	16.65	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
57	20230823	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	0	3	0.00	0	0	0.00	0	0	0	16050	8650	12350	0.00	8.26	0	0	12570	12460	12290	12180	12010	12375	12095	52	3700	500	8890	10	1	10347756	1278	3.36	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.11	10450	20221013	18.18	14900	-17.11	20230324	11900	3.78	20230724	14900	-17.11	20230324	10450	18.18	20221013	0.02	N	054800	500	51 억		854572	N	N	0	N	00	N
58	20230822	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-20	5	-0.16	16639890	1363	124.47	12400	12400	12120	16080	8660	12370	12208.28	8.26	0	-57	12723	12546	12353	12176	11983	12635	12265	52	3710	500	8900	10	1	10347756	1278	3.36	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.11	10450	20221013	18.18	14900	-17.11	20230324	11900	3.78	20230724	14900	-17.11	20230324	10450	18.18	20221013	0.02	N	054800	500	51 억		854629	N	N	0	N	00	N
59	20230822	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	-80	5	-0.65	15418070	1264	115.43	12400	12400	12120	16080	8660	12370	12197.84	8.26	0	-57	12723	12546	12353	12176	11983	12635	12265	52	3710	500	8900	10	1	10347756	1272	3.34	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.52	10450	20221013	17.61	14900	-17.52	20230324	11900	3.28	20230724	14900	-17.52	20230324	10450	17.61	20221013	0.02	N	054800	500	51 억		854629	N	N	0	N	00	N
60	20230822	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	-80	5	-0.65	14152310	1161	106.03	12400	12400	12120	16080	8660	12370	12189.76	8.26	0	2	12723	12546	12353	12176	11983	12635	12265	52	3710	500	8900	10	1	10347756	1272	3.34	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.52	10450	20221013	17.61	14900	-17.52	20230324	11900	3.28	20230724	14900	-17.52	20230324	10450	17.61	20221013	0.02	N	054800	500	51 억		854629	N	N	0	N	00	N
61	20230822	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-210	5	-1.70	12473810	1023	93.42	12400	12400	12120	16080	8660	12370	12193.36	8.26	0	2	12723	12546	12353	12176	11983	12635	12265	52	3710	500	8900	10	1	10347756	1258	3.31	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.39	10450	20221013	16.36	14900	-18.39	20230324	11900	2.18	20230724	14900	-18.39	20230324	10450	16.36	20221013	0.02	N	054800	500	51 억		854629	N	N	0	N	00	N
62	20230822	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-240	5	-1.94	10834890	888	81.10	12400	12400	12120	16080	8660	12370	12201.45	8.26	0	2	12723	12546	12353	12176	11983	12635	12265	52	3710	500	8900	10	1	10347756	1255	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.59	10450	20221013	16.08	14900	-18.59	20230324	11900	1.93	20230724	14900	-18.59	20230324	10450	16.08	20221013	0.02	N	054800	500	51 억		854629	N	N	0	N	00	N
63	20230822	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-250	5	-2.02	7195720	589	53.79	12400	12400	12120	16080	8660	12370	12216.84	8.26	0	0	12723	12546	12353	12176	11983	12635	12265	52	3710	500	8900	10	1	10347756	1254	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.66	10450	20221013	15.98	14900	-18.66	20230324	11900	1.85	20230724	14900	-18.66	20230324	10450	15.98	20221013	0.02	N	054800	500	51 억		854629	N	N	0	N	00	N
64	20230822	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	-130	5	-1.05	2931010	238	21.74	12400	12400	12240	16080	8660	12370	12315.17	8.26	0	0	12723	12546	12353	12176	11983	12635	12265	52	3710	500	8900	10	1	10347756	1267	3.33	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.85	10450	20221013	17.13	14900	-17.85	20230324	11900	2.86	20230724	14900	-17.85	20230324	10450	17.13	20221013	0.02	N	054800	500	51 억		854629	N	N	0	N	00	N
65	20230822	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	30	2	0.24	12400	1	0.09	12400	12400	12400	16080	8660	12370	12400.00	8.26	0	0	12723	12546	12353	12176	11983	12635	12265	52	3710	500	8900	10	1	10347756	1283	3.37	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.78	10450	20221013	18.66	14900	-16.78	20230324	11900	4.20	20230724	14900	-16.78	20230324	10450	18.66	20221013	0.02	N	054800	500	51 억		854629	N	N	0	N	00	N
66	20230821	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	80	2	0.65	13529600	1095	130.05	12290	12530	12160	15970	8610	12290	12355.80	8.26	0	-175	12523	12406	12253	12136	11983	12465	12195	52	3680	500	8840	10	1	10347756	1280	3.37	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.98	10450	20221013	18.37	14900	-16.98	20230324	11900	3.95	20230724	14900	-16.98	20230324	10450	18.37	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
67	20230821	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	60	2	0.49	12478730	1010	119.95	12290	12530	12160	15970	8610	12290	12355.18	8.26	0	-175	12523	12406	12253	12136	11983	12465	12195	52	3680	500	8840	10	1	10347756	1278	3.36	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.11	10450	20221013	18.18	14900	-17.11	20230324	11900	3.78	20230724	14900	-17.11	20230324	10450	18.18	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
68	20230821	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	-10	5	-0.08	12097740	979	116.27	12290	12530	12160	15970	8610	12290	12357.24	8.26	0	-149	12523	12406	12253	12136	11983	12465	12195	52	3680	500	8840	10	1	10347756	1271	3.34	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.58	10450	20221013	17.51	14900	-17.58	20230324	11900	3.19	20230724	14900	-17.58	20230324	10450	17.51	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
69	20230821	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	110	2	0.90	8633940	695	82.54	12290	12530	12180	15970	8610	12290	12422.94	8.26	0	-175	12523	12406	12253	12136	11983	12465	12195	52	3680	500	8840	10	1	10347756	1283	3.37	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.78	10450	20221013	18.66	14900	-16.78	20230324	11900	4.20	20230724	14900	-16.78	20230324	10450	18.66	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
70	20230821	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	-110	5	-0.90	8621540	694	82.42	12290	12530	12180	15970	8610	12290	12422.97	8.26	0	-175	12523	12406	12253	12136	11983	12465	12195	52	3680	500	8840	10	1	10347756	1260	3.31	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
71	20230821	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	170	2	1.38	6845990	550	65.32	12290	12530	12290	15970	8610	12290	12447.25	8.26	0	-175	12523	12406	12253	12136	11983	12465	12195	52	3680	500	8840	10	1	10347756	1289	3.39	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.38	10450	20221013	19.23	14900	-16.38	20230324	11900	4.71	20230724	14900	-16.38	20230324	10450	19.23	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
72	20230821	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	110	2	0.90	3376850	271	32.19	12290	12530	12290	15970	8610	12290	12460.70	8.26	0	0	12523	12406	12253	12136	11983	12465	12195	52	3680	500	8840	10	1	10347756	1283	3.37	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.78	10450	20221013	18.66	14900	-16.78	20230324	11900	4.20	20230724	14900	-16.78	20230324	10450	18.66	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
73	20230821	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	120	2	0.98	61570	5	0.59	12290	12410	12290	15970	8610	12290	12314.00	8.26	0	0	12523	12406	12253	12136	11983	12465	12195	52	3680	500	8840	10	1	10347756	1284	3.38	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.71	10450	20221013	18.76	14900	-16.71	20230324	11900	4.29	20230724	14900	-16.71	20230324	10450	18.76	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
74	20230818	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	20	2	0.16	10255700	842	253.61	12220	12370	12100	15950	8590	12270	12180.17	8.26	0	0	12390	12330	12240	12180	12090	12360	12210	52	3680	500	8830	10	1	10347756	1272	3.34	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.52	10450	20221013	17.61	14900	-17.52	20230324	11900	3.28	20230724	14900	-17.52	20230324	10450	17.61	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
75	20230818	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-70	5	-0.57	9273720	762	229.52	12220	12370	12100	15950	8590	12270	12170.24	8.26	0	0	12390	12330	12240	12180	12090	12360	12210	52	3680	500	8830	10	1	10347756	1262	3.32	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.12	10450	20221013	16.75	14900	-18.12	20230324	11900	2.52	20230724	14900	-18.12	20230324	10450	16.75	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
76	20230818	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	40	2	0.33	9151720	752	226.51	12220	12370	12100	15950	8590	12270	12169.84	8.26	0	0	12390	12330	12240	12180	12090	12360	12210	52	3680	500	8830	10	1	10347756	1274	3.35	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.38	10450	20221013	17.80	14900	-17.38	20230324	11900	3.45	20230724	14900	-17.38	20230324	10450	17.80	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
77	20230818	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	50	2	0.41	7505950	617	185.84	12220	12370	12100	15950	8590	12270	12165.24	8.26	0	0	12390	12330	12240	12180	12090	12360	12210	52	3680	500	8830	10	1	10347756	1275	3.35	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.32	10450	20221013	17.89	14900	-17.32	20230324	11900	3.53	20230724	14900	-17.32	20230324	10450	17.89	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
78	20230818	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	60	2	0.49	7493630	616	185.54	12220	12370	12100	15950	8590	12270	12164.98	8.26	0	0	12390	12330	12240	12180	12090	12360	12210	52	3680	500	8830	10	1	10347756	1276	3.36	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.25	10450	20221013	17.99	14900	-17.25	20230324	11900	3.61	20230724	14900	-17.25	20230324	10450	17.99	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
79	20230818	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	70	2	0.57	7049500	580	174.70	12220	12370	12100	15950	8590	12270	12154.31	8.26	0	0	12390	12330	12240	12180	12090	12360	12210	52	3680	500	8830	10	1	10347756	1277	3.36	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.18	10450	20221013	18.09	14900	-17.18	20230324	11900	3.70	20230724	14900	-17.18	20230324	10450	18.09	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
80	20230818	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	90	2	0.73	7012460	577	173.80	12220	12370	12100	15950	8590	12270	12153.31	8.26	0	0	12390	12330	12240	12180	12090	12360	12210	52	3680	500	8830	10	1	10347756	1279	3.36	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.05	10450	20221013	18.28	14900	-17.05	20230324	11900	3.87	20230724	14900	-17.05	20230324	10450	18.28	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
81	20230818	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-110	5	-0.90	6188450	510	153.61	12220	12270	12100	15950	8590	12270	12134.22	8.26	0	0	12390	12330	12240	12180	12090	12360	12210	52	3680	500	8830	10	1	10347756	1258	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.39	10450	20221013	16.36	14900	-18.39	20230324	11900	2.18	20230724	14900	-18.39	20230324	10450	16.36	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
82	20230817	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	20	2	0.16	3931520	322	15.20	12150	12300	12150	15920	8580	12250	12209.69	8.26	0	0	12783	12516	12383	12116	11983	12450	12050	52	3670	500	8820	10	1	10347756	1270	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.65	10450	20221013	17.42	14900	-17.65	20230324	11900	3.11	20230724	14900	-17.65	20230324	10450	17.42	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
83	20230817	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	30	2	0.24	3109450	255	12.03	12150	12300	12150	15920	8580	12250	12193.92	8.26	0	0	12783	12516	12383	12116	11983	12450	12050	52	3670	500	8820	10	1	10347756	1271	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.58	10450	20221013	17.51	14900	-17.58	20230324	11900	3.19	20230724	14900	-17.58	20230324	10450	17.51	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
84	20230817	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	30	2	0.24	3109450	255	12.03	12150	12300	12150	15920	8580	12250	12193.92	8.26	0	0	12783	12516	12383	12116	11983	12450	12050	52	3670	500	8820	10	1	10347756	1271	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.58	10450	20221013	17.51	14900	-17.58	20230324	11900	3.19	20230724	14900	-17.58	20230324	10450	17.51	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
85	20230817	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	30	2	0.24	2986650	245	11.56	12150	12300	12150	15920	8580	12250	12190.41	8.26	0	0	12783	12516	12383	12116	11983	12450	12050	52	3670	500	8820	10	1	10347756	1271	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.58	10450	20221013	17.51	14900	-17.58	20230324	11900	3.19	20230724	14900	-17.58	20230324	10450	17.51	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
86	20230817	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	40	2	0.33	2925510	240	11.33	12150	12300	12150	15920	8580	12250	12189.62	8.26	0	0	12783	12516	12383	12116	11983	12450	12050	52	3670	500	8820	10	1	10347756	1272	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.52	10450	20221013	17.61	14900	-17.52	20230324	11900	3.28	20230724	14900	-17.52	20230324	10450	17.61	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
87	20230817	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	40	2	0.33	2925510	240	11.33	12150	12300	12150	15920	8580	12250	12189.62	8.26	0	0	12783	12516	12383	12116	11983	12450	12050	52	3670	500	8820	10	1	10347756	1272	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.52	10450	20221013	17.61	14900	-17.52	20230324	11900	3.28	20230724	14900	-17.52	20230324	10450	17.61	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
88	20230817	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	10	2	0.08	2018160	166	7.83	12150	12270	12150	15920	8580	12250	12157.59	8.26	0	0	12783	12516	12383	12116	11983	12450	12050	52	3670	500	8820	10	1	10347756	1269	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.72	10450	20221013	17.32	14900	-17.72	20230324	11900	3.03	20230724	14900	-17.72	20230324	10450	17.32	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
89	20230817	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-100	5	-0.82	1105650	91	4.29	12150	12150	12150	15920	8580	12250	12150.00	8.26	0	0	12783	12516	12383	12116	11983	12450	12050	52	3670	500	8820	10	1	10347756	1257	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11900	2.10	20230724	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		854804	N	N	0	N	00	N
90	20230816	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	-200	5	-1.61	26362040	2119	100.24	12640	12650	12250	16180	8720	12450	12440.79	8.27	0	-1152	12816	12632	12456	12272	12096	12545	12185	52	3730	500	8960	10	1	10347756	1268	3.33	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.79	10450	20221013	17.22	14900	-17.79	20230324	11900	2.94	20230724	14900	-17.79	20230324	10450	17.22	20221013	0.02	N	054800	500	51 억		855956	N	N	0	N	00	N
91	20230816	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-20	5	-0.16	24561290	1972	93.28	12640	12650	12370	16180	8720	12450	12455.02	8.27	0	-1152	12816	12632	12456	12272	12096	12545	12185	52	3730	500	8960	10	1	10347756	1286	3.38	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.58	10450	20221013	18.95	14900	-16.58	20230324	11900	4.45	20230724	14900	-16.58	20230324	10450	18.95	20221013	0.02	N	054800	500	51 억		855956	N	N	0	N	00	N
92	20230816	140519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-20	5	-0.16	24511630	1968	93.09	12640	12650	12430	16180	8720	12450	12455.10	8.27	0	-1149	12816	12632	12456	12272	12096	12545	12185	52	3730	500	8960	10	1	10347756	1286	3.38	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.58	10450	20221013	18.95	14900	-16.58	20230324	11900	4.45	20230724	14900	-16.58	20230324	10450	18.95	20221013	0.02	N	054800	500	51 억		855956	N	N	0	N	00	N
93	20230816	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-20	5	-0.16	24499200	1967	93.05	12640	12650	12430	16180	8720	12450	12455.11	8.27	0	-1148	12816	12632	12456	12272	12096	12545	12185	52	3730	500	8960	10	1	10347756	1286	3.38	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.58	10450	20221013	18.95	14900	-16.58	20230324	11900	4.45	20230724	14900	-16.58	20230324	10450	18.95	20221013	0.02	N	054800	500	51 억		855956	N	N	0	N	00	N
94	20230816	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	-10	5	-0.08	19651500	1577	74.60	12640	12650	12430	16180	8720	12450	12461.32	8.27	0	-933	12816	12632	12456	12272	12096	12545	12185	52	3730	500	8960	10	1	10347756	1287	3.39	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.51	10450	20221013	19.04	14900	-16.51	20230324	11900	4.54	20230724	14900	-16.51	20230324	10450	19.04	20221013	0.02	N	054800	500	51 억		855956	N	N	0	N	00	N
95	20230816	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-20	5	-0.16	18358730	1473	69.68	12640	12650	12430	16180	8720	12450	12463.50	8.27	0	-928	12816	12632	12456	12272	12096	12545	12185	52	3730	500	8960	10	1	10347756	1286	3.38	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.58	10450	20221013	18.95	14900	-16.58	20230324	11900	4.45	20230724	14900	-16.58	20230324	10450	18.95	20221013	0.02	N	054800	500	51 억		855956	N	N	0	N	00	N
96	20230816	100520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	10	2	0.08	6485820	518	24.50	12640	12650	12450	16180	8720	12450	12520.89	8.27	0	-306	12816	12632	12456	12272	12096	12545	12185	52	3730	500	8960	10	1	10347756	1289	3.39	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.38	10450	20221013	19.23	14900	-16.38	20230324	11900	4.71	20230724	14900	-16.38	20230324	10450	19.23	20221013	0.02	N	054800	500	51 억		855956	N	N	0	N	00	N
97	20230816	090518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	200	2	1.61	442690	35	1.66	12640	12650	12640	16180	8720	12450	12648.29	8.27	0	0	12816	12632	12456	12272	12096	12545	12185	52	3730	500	8960	10	1	10347756	1309	3.44	0.48	12	0.00	3675.00	26598.00	14900	20230324	-15.10	10450	20221013	21.05	14900	-15.10	20230324	11900	6.30	20230724	14900	-15.10	20230324	10450	21.05	20221013	0.02	N	054800	500	51 억		855956	N	N	0	N	00	N
98	20230814	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	-50	5	-0.40	26167740	2114	53.57	12640	12640	12280	16250	8750	12500	12378.31	8.27	0	-20	12673	12586	12523	12436	12373	12555	12405	52	3750	500	9000	10	1	10347756	1288	3.39	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.44	10450	20221013	19.14	14900	-16.44	20230324	11900	4.62	20230724	14900	-16.44	20230324	10450	19.14	20221013	0.02	N	054800	500	51 억		855976	N	N	0	N	00	N
99	20230814	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	-140	5	-1.12	19799080	1602	40.60	12640	12640	12280	16250	8750	12500	12358.98	8.27	0	-20	12673	12586	12523	12436	12373	12555	12405	52	3750	500	9000	10	1	10347756	1279	3.36	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.05	10450	20221013	18.28	14900	-17.05	20230324	11900	3.87	20230724	14900	-17.05	20230324	10450	18.28	20221013	0.02	N	054800	500	51 억		855976	N	N	0	N	00	N
100	20230814	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-120	5	-0.96	19342180	1565	39.66	12640	12640	12280	16250	8750	12500	12359.22	8.27	0	-20	12673	12586	12523	12436	12373	12555	12405	52	3750	500	9000	10	1	10347756	1281	3.37	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.91	10450	20221013	18.47	14900	-16.91	20230324	11900	4.03	20230724	14900	-16.91	20230324	10450	18.47	20221013	0.02	N	054800	500	51 억		855976	N	N	0	N	00	N
101	20230814	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-120	5	-0.96	19329800	1564	39.64	12640	12640	12280	16250	8750	12500	12359.21	8.27	0	-20	12673	12586	12523	12436	12373	12555	12405	52	3750	500	9000	10	1	10347756	1281	3.37	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.91	10450	20221013	18.47	14900	-16.91	20230324	11900	4.03	20230724	14900	-16.91	20230324	10450	18.47	20221013	0.02	N	054800	500	51 억		855976	N	N	0	N	00	N
102	20230814	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-10	5	-0.08	18504580	1497	37.94	12640	12640	12300	16250	8750	12500	12361.11	8.27	0	-21	12673	12586	12523	12436	12373	12555	12405	52	3750	500	9000	10	1	10347756	1292	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11900	4.96	20230724	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		855976	N	N	0	N	00	N
103	20230814	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	10	2	0.08	17542610	1420	35.99	12640	12640	12300	16250	8750	12500	12353.95	8.27	0	-21	12673	12586	12523	12436	12373	12555	12405	52	3750	500	9000	10	1	10347756	1295	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.04	10450	20221013	19.71	14900	-16.04	20230324	11900	5.13	20230724	14900	-16.04	20230324	10450	19.71	20221013	0.02	N	054800	500	51 억		855976	N	N	0	N	00	N
104	20230814	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	-110	5	-0.88	16898330	1368	34.67	12640	12640	12300	16250	8750	12500	12352.58	8.27	0	-21	12673	12586	12523	12436	12373	12555	12405	52	3750	500	9000	10	1	10347756	1282	3.37	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.85	10450	20221013	18.56	14900	-16.85	20230324	11900	4.12	20230724	14900	-16.85	20230324	10450	18.56	20221013	0.02	N	054800	500	51 억		855976	N	N	0	N	00	N
105	20230814	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	140	2	1.12	126400	10	0.25	12640	12640	12640	16250	8750	12500	12640.00	8.27	0	0	12673	12586	12523	12436	12373	12555	12405	52	3750	500	9000	10	1	10347756	1308	3.44	0.48	12	0.00	3675.00	26598.00	14900	20230324	-15.17	10450	20221013	20.96	14900	-15.17	20230324	11900	6.22	20230724	14900	-15.17	20230324	10450	20.96	20221013	0.02	N	054800	500	51 억		855976	N	N	0	N	00	N
106	20230811	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-80	5	-0.64	49369260	3946	377.25	12610	12610	12460	16350	8810	12580	12511.22	8.29	0	-1832	12840	12710	12520	12390	12200	12775	12455	52	3770	500	9050	10	1	10347756	1293	3.40	0.47	12	0.04	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	11900	5.04	20230724	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		857808	N	N	0	N	00	N
107	20230811	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-70	5	-0.56	43227180	3455	330.31	12610	12610	12460	16350	8810	12580	12511.48	8.29	0	-1434	12840	12710	12520	12390	12200	12775	12455	52	3770	500	9050	10	1	10347756	1295	3.40	0.47	12	0.03	3675.00	26598.00	14900	20230324	-16.04	10450	20221013	19.71	14900	-16.04	20230324	11900	5.13	20230724	14900	-16.04	20230324	10450	19.71	20221013	0.02	N	054800	500	51 억		857808	N	N	0	N	00	N
108	20230811	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-60	5	-0.48	43064450	3442	329.06	12610	12610	12460	16350	8810	12580	12511.46	8.29	0	-1424	12840	12710	12520	12390	12200	12775	12455	52	3770	500	9050	10	1	10347756	1296	3.41	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11900	5.21	20230724	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		857808	N	N	0	N	00	N
109	20230811	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-60	5	-0.48	26962990	2154	205.93	12610	12610	12460	16350	8810	12580	12517.64	8.29	0	-1418	12840	12710	12520	12390	12200	12775	12455	52	3770	500	9050	10	1	10347756	1296	3.41	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11900	5.21	20230724	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		857808	N	N	0	N	00	N
110	20230811	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-60	5	-0.48	26825270	2143	204.88	12610	12610	12460	16350	8810	12580	12517.62	8.29	0	-1407	12840	12710	12520	12390	12200	12775	12455	52	3770	500	9050	10	1	10347756	1296	3.41	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11900	5.21	20230724	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		857808	N	N	0	N	00	N
111	20230811	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	0	3	0.00	11223570	898	85.85	12610	12610	12460	16350	8810	12580	12498.41	8.29	0	-671	12840	12710	12520	12390	12200	12775	12455	52	3770	500	9050	10	1	10347756	1302	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.57	10450	20221013	20.38	14900	-15.57	20230324	11900	5.71	20230724	14900	-15.57	20230324	10450	20.38	20221013	0.02	N	054800	500	51 억		857808	N	N	0	N	00	N
112	20230811	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	10	2	0.08	2332740	185	17.69	12610	12610	12590	16350	8810	12580	12609.41	8.29	0	-11	12840	12710	12520	12390	12200	12775	12455	52	3770	500	9050	10	1	10347756	1303	3.43	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.50	10450	20221013	20.48	14900	-15.50	20230324	11900	5.80	20230724	14900	-15.50	20230324	10450	20.48	20221013	0.02	N	054800	500	51 억		857808	N	N	0	N	00	N
113	20230811	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	30	2	0.24	1639300	130	12.43	12610	12610	12610	16350	8810	12580	12610.00	8.29	0	0	12840	12710	12520	12390	12200	12775	12455	52	3770	500	9050	10	1	10347756	1305	3.43	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.37	10450	20221013	20.67	14900	-15.37	20230324	11900	5.97	20230724	14900	-15.37	20230324	10450	20.67	20221013	0.02	N	054800	500	51 억		857808	N	N	0	N	00	N
114	20230810	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	220	2	1.78	13121020	1046	47.61	12330	12650	12330	16060	8660	12360	12543.96	8.29	0	-31	12486	12422	12296	12232	12106	12455	12265	52	3700	500	8890	10	1	10347756	1302	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.57	10450	20221013	20.38	14900	-15.57	20230324	11900	5.71	20230724	14900	-15.57	20230324	10450	20.38	20221013	0.02	N	054800	500	51 억		857809	N	N	0	N	00	N
115	20230810	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	180	2	1.46	10810410	862	39.24	12330	12650	12330	16060	8660	12360	12541.08	8.29	0	24	12486	12422	12296	12232	12106	12455	12265	52	3700	500	8890	10	1	10347756	1298	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.84	10450	20221013	20.00	14900	-15.84	20230324	11900	5.38	20230724	14900	-15.84	20230324	10450	20.00	20221013	0.02	N	054800	500	51 억		857809	N	N	0	N	00	N
116	20230810	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	190	2	1.54	10659930	850	38.69	12330	12650	12330	16060	8660	12360	12541.09	8.29	0	24	12486	12422	12296	12232	12106	12455	12265	52	3700	500	8890	10	1	10347756	1299	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.77	10450	20221013	20.10	14900	-15.77	20230324	11900	5.46	20230724	14900	-15.77	20230324	10450	20.10	20221013	0.02	N	054800	500	51 억		857809	N	N	0	N	00	N
117	20230810	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	100	2	0.81	8142360	648	29.49	12330	12650	12330	16060	8660	12360	12565.37	8.29	0	-31	12486	12422	12296	12232	12106	12455	12265	52	3700	500	8890	10	1	10347756	1289	3.39	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.38	10450	20221013	19.23	14900	-16.38	20230324	11900	4.71	20230724	14900	-16.38	20230324	10450	19.23	20221013	0.02	N	054800	500	51 억		857809	N	N	0	N	00	N
118	20230810	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	240	2	1.94	7768420	618	28.13	12330	12650	12330	16060	8660	12360	12570.26	8.29	0	-1	12486	12422	12296	12232	12106	12455	12265	52	3700	500	8890	10	1	10347756	1304	3.43	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.44	10450	20221013	20.57	14900	-15.44	20230324	11900	5.88	20230724	14900	-15.44	20230324	10450	20.57	20221013	0.02	N	054800	500	51 억		857809	N	N	0	N	00	N
119	20230810	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	250	2	2.02	7743340	616	28.04	12330	12650	12330	16060	8660	12360	12570.36	8.29	0	-1	12486	12422	12296	12232	12106	12455	12265	52	3700	500	8890	10	1	10347756	1305	3.43	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.37	10450	20221013	20.67	14900	-15.37	20230324	11900	5.97	20230724	14900	-15.37	20230324	10450	20.67	20221013	0.02	N	054800	500	51 억		857809	N	N	0	N	00	N
120	20230810	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	40	2	0.32	1001280	81	3.69	12330	12400	12330	16060	8660	12360	12361.48	8.29	0	0	12486	12422	12296	12232	12106	12455	12265	52	3700	500	8890	10	1	10347756	1283	3.37	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.78	10450	20221013	18.66	14900	-16.78	20230324	11900	4.20	20230724	14900	-16.78	20230324	10450	18.66	20221013	0.02	N	054800	500	51 억		857809	N	N	0	N	00	N
121	20230810	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	0	3	0.00	0	0	0.00	0	0	0	16060	8660	12360	0.00	8.29	0	0	12486	12422	12296	12232	12106	12455	12265	52	3700	500	8890	10	1	10347756	1279	3.36	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.05	10450	20221013	18.28	14900	-17.05	20230324	11900	3.87	20230724	14900	-17.05	20230324	10450	18.28	20221013	0.02	N	054800	500	51 억		857809	N	N	0	N	00	N
122	20230809	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	150	2	1.23	26824190	2189	84.78	12180	12360	12170	15870	8550	12210	12253.70	8.29	0	-16	12796	12502	12356	12062	11916	12430	11990	52	3660	500	8790	10	1	10347756	1279	3.36	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.05	10450	20221013	18.28	14900	-17.05	20230324	11900	3.87	20230724	14900	-17.05	20230324	10450	18.28	20221013	0.02	N	054800	500	51 억		857825	N	N	0	N	00	N
123	20230809	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	90	2	0.74	21910290	1790	69.33	12180	12330	12170	15870	8550	12210	12240.39	8.29	0	-16	12796	12502	12356	12062	11916	12430	11990	52	3660	500	8790	10	1	10347756	1273	3.35	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.45	10450	20221013	17.70	14900	-17.45	20230324	11900	3.36	20230724	14900	-17.45	20230324	10450	17.70	20221013	0.02	N	054800	500	51 억		857825	N	N	0	N	00	N
124	20230809	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	10	2	0.08	21811960	1782	69.02	12180	12330	12170	15870	8550	12210	12240.16	8.29	0	-16	12796	12502	12356	12062	11916	12430	11990	52	3660	500	8790	10	1	10347756	1264	3.33	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.99	10450	20221013	16.94	14900	-17.99	20230324	11900	2.69	20230724	14900	-17.99	20230324	10450	16.94	20221013	0.02	N	054800	500	51 억		857825	N	N	0	N	00	N
125	20230809	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	20	2	0.16	15097910	1233	47.75	12180	12330	12170	15870	8550	12210	12244.86	8.29	0	-16	12796	12502	12356	12062	11916	12430	11990	52	3660	500	8790	10	1	10347756	1266	3.33	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.92	10450	20221013	17.03	14900	-17.92	20230324	11900	2.77	20230724	14900	-17.92	20230324	10450	17.03	20221013	0.02	N	054800	500	51 억		857825	N	N	0	N	00	N
126	20230809	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	30	2	0.25	13837310	1130	43.76	12180	12330	12170	15870	8550	12210	12245.41	8.29	0	-16	12796	12502	12356	12062	11916	12430	11990	52	3660	500	8790	10	1	10347756	1267	3.33	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.85	10450	20221013	17.13	14900	-17.85	20230324	11900	2.86	20230724	14900	-17.85	20230324	10450	17.13	20221013	0.02	N	054800	500	51 억		857825	N	N	0	N	00	N
127	20230809	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	90	2	0.74	11561810	944	36.56	12180	12320	12170	15870	8550	12210	12247.68	8.29	0	-16	12796	12502	12356	12062	11916	12430	11990	52	3660	500	8790	10	1	10347756	1273	3.35	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.45	10450	20221013	17.70	14900	-17.45	20230324	11900	3.36	20230724	14900	-17.45	20230324	10450	17.70	20221013	0.02	N	054800	500	51 억		857825	N	N	0	N	00	N
128	20230809	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	-30	5	-0.25	2837920	233	9.02	12180	12200	12170	15870	8550	12210	12179.91	8.29	0	-3	12796	12502	12356	12062	11916	12430	11990	52	3660	500	8790	10	1	10347756	1260	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		857825	N	N	0	N	00	N
129	20230809	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	-30	5	-0.25	292320	24	0.93	12180	12180	12180	15870	8550	12210	12180.00	8.29	0	0	12796	12502	12356	12062	11916	12430	11990	52	3660	500	8790	10	1	10347756	1260	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		857825	N	N	0	N	00	N
130	20230808	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	-490	5	-3.86	31810180	2582	109.13	12580	12650	12210	16510	8890	12700	12321.93	8.29	0	-50	13400	13050	12730	12380	12060	12890	12220	52	3810	500	9140	10	1	10347756	1263	3.32	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.05	10450	20221013	16.84	14900	-18.05	20230324	11900	2.61	20230724	14900	-18.05	20230324	10450	16.84	20221013	0.02	N	054800	500	51 억		857874	N	N	0	N	00	N
131	20230808	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-360	5	-2.83	26592380	2155	91.08	12580	12650	12230	16510	8890	12700	12339.85	8.29	0	148	13400	13050	12730	12380	12060	12890	12220	52	3810	500	9140	10	1	10347756	1277	3.36	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.18	10450	20221013	18.09	14900	-17.18	20230324	11900	3.70	20230724	14900	-17.18	20230324	10450	18.09	20221013	0.02	N	054800	500	51 억		857874	N	N	0	N	00	N
132	20230808	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	-470	5	-3.70	25055570	2030	85.80	12580	12650	12230	16510	8890	12700	12342.65	8.29	0	181	13400	13050	12730	12380	12060	12890	12220	52	3810	500	9140	10	1	10347756	1266	3.33	0.46	12	0.02	3675.00	26598.00	14900	20230324	-17.92	10450	20221013	17.03	14900	-17.92	20230324	11900	2.77	20230724	14900	-17.92	20230324	10450	17.03	20221013	0.02	N	054800	500	51 억		857874	N	N	0	N	00	N
133	20230808	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-440	5	-3.46	16707540	1348	56.97	12580	12650	12250	16510	8890	12700	12394.32	8.29	0	-43	13400	13050	12730	12380	12060	12890	12220	52	3810	500	9140	10	1	10347756	1269	3.34	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.72	10450	20221013	17.32	14900	-17.72	20230324	11900	3.03	20230724	14900	-17.72	20230324	10450	17.32	20221013	0.02	N	054800	500	51 억		857874	N	N	0	N	00	N
134	20230808	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	-390	5	-3.07	11549700	928	39.22	12580	12650	12300	16510	8890	12700	12445.80	8.29	0	-30	13400	13050	12730	12380	12060	12890	12220	52	3810	500	9140	10	1	10347756	1274	3.35	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.38	10450	20221013	17.80	14900	-17.38	20230324	11900	3.45	20230724	14900	-17.38	20230324	10450	17.80	20221013	0.02	N	054800	500	51 억		857874	N	N	0	N	00	N
135	20230808	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-200	5	-1.57	3768230	300	12.68	12580	12650	12500	16510	8890	12700	12560.77	8.29	0	-8	13400	13050	12730	12380	12060	12890	12220	52	3810	500	9140	10	1	10347756	1293	3.40	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	11900	5.04	20230724	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		857874	N	N	0	N	00	N
136	20230808	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-50	5	-0.39	1145120	91	3.85	12580	12650	12510	16510	8890	12700	12583.74	8.29	0	-5	13400	13050	12730	12380	12060	12890	12220	52	3810	500	9140	10	1	10347756	1309	3.44	0.48	12	0.00	3675.00	26598.00	14900	20230324	-15.10	10450	20221013	21.05	14900	-15.10	20230324	11900	6.30	20230724	14900	-15.10	20230324	10450	21.05	20221013	0.02	N	054800	500	51 억		857874	N	N	0	N	00	N
137	20230808	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-180	5	-1.42	364480	29	1.23	12580	12580	12510	16510	8890	12700	12568.28	8.29	0	-2	13400	13050	12730	12380	12060	12890	12220	52	3810	500	9140	10	1	10347756	1296	3.41	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11900	5.21	20230724	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		857874	N	N	0	N	00	N
138	20230807	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-310	5	-2.38	29951240	2362	39.15	13080	13080	12410	16910	9110	13010	12680.46	8.29	0	51	13676	13342	12676	12342	11676	13510	12510	52	3900	500	9360	10	1	10347756	1314	3.46	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.77	10450	20221013	21.53	14900	-14.77	20230324	11900	6.72	20230724	14900	-14.77	20230324	10450	21.53	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
139	20230807	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-270	5	-2.08	27144310	2141	35.49	13080	13080	12410	16910	9110	13010	12678.33	8.29	0	49	13676	13342	12676	12342	11676	13510	12510	52	3900	500	9360	10	1	10347756	1318	3.47	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.50	10450	20221013	21.91	14900	-14.50	20230324	11900	7.06	20230724	14900	-14.50	20230324	10450	21.91	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
140	20230807	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-550	5	-4.23	26241330	2070	34.31	13080	13080	12410	16910	9110	13010	12676.97	8.29	0	48	13676	13342	12676	12342	11676	13510	12510	52	3900	500	9360	10	1	10347756	1289	3.39	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.38	10450	20221013	19.23	14900	-16.38	20230324	11900	4.71	20230724	14900	-16.38	20230324	10450	19.23	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
141	20230807	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-520	5	-4.00	24528770	1933	32.04	13080	13080	12410	16910	9110	13010	12689.48	8.29	0	46	13676	13342	12676	12342	11676	13510	12510	52	3900	500	9360	10	1	10347756	1292	3.40	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11900	4.96	20230724	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
142	20230807	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-590	5	-4.53	22575490	1776	29.44	13080	13080	12410	16910	9110	13010	12711.42	8.29	0	44	13676	13342	12676	12342	11676	13510	12510	52	3900	500	9360	10	1	10347756	1285	3.38	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.64	10450	20221013	18.85	14900	-16.64	20230324	11900	4.37	20230724	14900	-16.64	20230324	10450	18.85	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
143	20230807	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-500	5	-3.84	12766580	990	16.41	13080	13080	12510	16910	9110	13010	12895.54	8.29	0	17	13676	13342	12676	12342	11676	13510	12510	52	3900	500	9360	10	1	10347756	1295	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.04	10450	20221013	19.71	14900	-16.04	20230324	11900	5.13	20230724	14900	-16.04	20230324	10450	19.71	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
144	20230807	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-260	5	-2.00	10984600	849	14.07	13080	13080	12750	16910	9110	13010	12938.28	8.29	0	15	13676	13342	12676	12342	11676	13510	12510	52	3900	500	9360	10	1	10347756	1319	3.47	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	11900	7.14	20230724	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
145	20230807	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	70	2	0.54	719260	55	0.91	13080	13080	13010	16910	9110	13010	13077.45	8.29	0	0	13676	13342	12676	12342	11676	13510	12510	52	3900	500	9360	10	1	10347756	1353	3.56	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.21	10450	20221013	25.17	14900	-12.21	20230324	11900	9.92	20230724	14900	-12.21	20230324	10450	25.17	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
146	20230804	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	910	2	7.52	75363230	6024	1888.40	12220	13010	12010	15730	8470	12100	12510.33	8.29	0	-18	12400	12250	12150	12000	11900	12325	12075	52	3630	500	8710	10	1	10347756	1346	3.54	0.49	12	0.06	3675.00	26598.00	14900	20230324	-12.68	10450	20221013	24.50	14900	-12.68	20230324	11900	9.33	20230724	14900	-12.68	20230324	10450	24.50	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
147	20230804	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	400	2	3.31	46638290	3788	1187.46	12220	12520	12010	15730	8470	12100	12312.11	8.29	0	2	12400	12250	12150	12000	11900	12325	12075	52	3630	500	8710	10	1	10347756	1293	3.40	0.47	12	0.04	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	11900	5.04	20230724	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
148	20230804	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	400	2	3.31	32625630	2667	836.05	12220	12520	12010	15730	8470	12100	12233.08	8.29	0	3	12400	12250	12150	12000	11900	12325	12075	52	3630	500	8710	10	1	10347756	1293	3.40	0.47	12	0.03	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	11900	5.04	20230724	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
149	20230804	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-60	5	-0.50	12180450	1011	316.93	12220	12280	12010	15730	8470	12100	12047.92	8.29	0	3	12400	12250	12150	12000	11900	12325	12075	52	3630	500	8710	10	1	10347756	1246	3.28	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.19	10450	20221013	15.22	14900	-19.19	20230324	11900	1.18	20230724	14900	-19.19	20230324	10450	15.22	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
150	20230804	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	0	3	0.00	10748510	892	279.62	12220	12280	12010	15730	8470	12100	12049.90	8.29	0	0	12400	12250	12150	12000	11900	12325	12075	52	3630	500	8710	10	1	10347756	1252	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
151	20230804	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	0	3	0.00	8276510	687	215.36	12220	12280	12010	15730	8470	12100	12047.32	8.29	0	0	12400	12250	12150	12000	11900	12325	12075	52	3630	500	8710	10	1	10347756	1252	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
152	20230804	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	0	3	0.00	5832870	485	152.04	12220	12280	12010	15730	8470	12100	12026.54	8.29	0	0	12400	12250	12150	12000	11900	12325	12075	52	3630	500	8710	10	1	10347756	1252	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
153	20230804	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	15730	8470	12100	0.00	8.29	0	0	12400	12250	12150	12000	11900	12325	12075	52	3630	500	8710	10	1	10347756	1252	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
154	20230803	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	0	3	0.00	3861120	319	21.07	12050	12300	12050	15730	8470	12100	12103.82	8.29	0	0	12313	12206	12103	11996	11893	12155	11945	52	3630	500	8710	10	1	10347756	1252	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
155	20230803	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	80	2	0.66	3849020	318	21.00	12050	12300	12050	15730	8470	12100	12103.84	8.29	0	0	12313	12206	12103	11996	11893	12155	11945	52	3630	500	8710	10	1	10347756	1260	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
156	20230803	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	80	2	0.66	3849020	318	21.00	12050	12300	12050	15730	8470	12100	12103.84	8.29	0	0	12313	12206	12103	11996	11893	12155	11945	52	3630	500	8710	10	1	10347756	1260	3.31	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
157	20230803	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-50	5	-0.41	3800290	314	20.74	12050	12300	12050	15730	8470	12100	12102.83	8.29	0	0	12313	12206	12103	11996	11893	12155	11945	52	3630	500	8710	10	1	10347756	1247	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.13	10450	20221013	15.31	14900	-19.13	20230324	11900	1.26	20230724	14900	-19.13	20230324	10450	15.31	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
158	20230803	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	110	2	0.91	2558930	211	13.94	12050	12300	12050	15730	8470	12100	12127.63	8.29	0	0	12313	12206	12103	11996	11893	12155	11945	52	3630	500	8710	10	1	10347756	1263	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.05	10450	20221013	16.84	14900	-18.05	20230324	11900	2.61	20230724	14900	-18.05	20230324	10450	16.84	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
159	20230803	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	110	2	0.91	2546720	210	13.87	12050	12300	12050	15730	8470	12100	12127.24	8.29	0	0	12313	12206	12103	11996	11893	12155	11945	52	3630	500	8710	10	1	10347756	1263	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.05	10450	20221013	16.84	14900	-18.05	20230324	11900	2.61	20230724	14900	-18.05	20230324	10450	16.84	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
160	20230803	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	110	2	0.91	2546720	210	13.87	12050	12300	12050	15730	8470	12100	12127.24	8.29	0	0	12313	12206	12103	11996	11893	12155	11945	52	3630	500	8710	10	1	10347756	1263	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.05	10450	20221013	16.84	14900	-18.05	20230324	11900	2.61	20230724	14900	-18.05	20230324	10450	16.84	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
161	20230803	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-50	5	-0.41	192800	16	1.06	12050	12050	12050	15730	8470	12100	12050.00	8.29	0	0	12313	12206	12103	11996	11893	12155	11945	52	3630	500	8710	10	1	10347756	1247	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.13	10450	20221013	15.31	14900	-19.13	20230324	11900	1.26	20230724	14900	-19.13	20230324	10450	15.31	20221013	0.02	N	054800	500	51 억		857804	N	N	0	N	00	N
162	20230802	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	0	3	0.00	18258500	1514	54.40	12210	12210	12000	15730	8470	12100	12059.78	8.29	0	1	12453	12276	12123	11946	11793	12365	12035	52	3630	500	8710	10	1	10347756	1252	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
163	20230802	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-20	5	-0.17	17956000	1489	53.50	12210	12210	12000	15730	8470	12100	12059.10	8.29	0	1	12453	12276	12123	11946	11793	12365	12035	52	3630	500	8710	10	1	10347756	1250	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11900	1.51	20230724	14900	-18.93	20230324	10450	15.60	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
164	20230802	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-40	5	-0.33	16532480	1371	49.26	12210	12210	12000	15730	8470	12100	12058.70	8.29	0	0	12453	12276	12123	11946	11793	12365	12035	52	3630	500	8710	10	1	10347756	1248	3.28	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.06	10450	20221013	15.41	14900	-19.06	20230324	11900	1.34	20230724	14900	-19.06	20230324	10450	15.41	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
165	20230802	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	70	2	0.58	13535540	1123	40.35	12210	12210	12000	15730	8470	12100	12053.02	8.29	0	0	12453	12276	12123	11946	11793	12365	12035	52	3630	500	8710	10	1	10347756	1259	3.31	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.32	10450	20221013	16.46	14900	-18.32	20230324	11900	2.27	20230724	14900	-18.32	20230324	10450	16.46	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
166	20230802	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	70	2	0.58	13499030	1120	40.24	12210	12210	12000	15730	8470	12100	12052.71	8.29	0	0	12453	12276	12123	11946	11793	12365	12035	52	3630	500	8710	10	1	10347756	1259	3.31	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.32	10450	20221013	16.46	14900	-18.32	20230324	11900	2.27	20230724	14900	-18.32	20230324	10450	16.46	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
167	20230802	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-20	5	-0.17	10704360	889	31.94	12210	12210	12000	15730	8470	12100	12040.90	8.29	0	0	12453	12276	12123	11946	11793	12365	12035	52	3630	500	8710	10	1	10347756	1250	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11900	1.51	20230724	14900	-18.93	20230324	10450	15.60	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
168	20230802	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	80	2	0.66	9287480	772	27.74	12210	12210	12000	15730	8470	12100	12030.41	8.29	0	0	12453	12276	12123	11946	11793	12365	12035	52	3630	500	8710	10	1	10347756	1260	3.31	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11900	2.35	20230724	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
169	20230802	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	110	2	0.91	134310	11	0.40	12210	12210	12210	15730	8470	12100	12210.00	8.29	0	0	12453	12276	12123	11946	11793	12365	12035	52	3630	500	8710	10	1	10347756	1263	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.05	10450	20221013	16.84	14900	-18.05	20230324	11900	2.61	20230724	14900	-18.05	20230324	10450	16.84	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
170	20230801	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	100	2	0.83	33488670	2783	145.94	12000	12300	11970	15600	8400	12000	12033.30	8.29	0	0	12246	12122	12056	11932	11866	12090	11900	52	3600	500	8640	10	1	10347756	1252	3.29	0.45	12	0.03	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
171	20230801	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	90	2	0.75	30659570	2549	133.67	12000	12300	11970	15600	8400	12000	12028.08	8.29	0	0	12246	12122	12056	11932	11866	12090	11900	52	3600	500	8640	10	1	10347756	1251	3.29	0.45	12	0.02	3675.00	26598.00	14900	20230324	-18.86	10450	20221013	15.69	14900	-18.86	20230324	11900	1.60	20230724	14900	-18.86	20230324	10450	15.69	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
172	20230801	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	0	3	0.00	27634390	2297	120.45	12000	12300	11970	15600	8400	12000	12030.64	8.29	0	0	12246	12122	12056	11932	11866	12090	11900	52	3600	500	8640	10	1	10347756	1242	3.27	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.46	10450	20221013	14.83	14900	-19.46	20230324	11900	0.84	20230724	14900	-19.46	20230324	10450	14.83	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
173	20230801	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-10	5	-0.08	20654590	1716	89.98	12000	12300	11980	15600	8400	12000	12036.47	8.29	0	0	12246	12122	12056	11932	11866	12090	11900	52	3600	500	8640	10	1	10347756	1241	3.26	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.53	10450	20221013	14.74	14900	-19.53	20230324	11900	0.76	20230724	14900	-19.53	20230324	10450	14.74	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
174	20230801	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	260	2	2.17	18134620	1506	78.97	12000	12300	11980	15600	8400	12000	12041.58	8.29	0	0	12246	12122	12056	11932	11866	12090	11900	52	3600	500	8640	10	1	10347756	1269	3.34	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.72	10450	20221013	17.32	14900	-17.72	20230324	11900	3.03	20230724	14900	-17.72	20230324	10450	17.32	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
175	20230801	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-20	5	-0.17	6955160	580	30.41	12000	12080	11980	15600	8400	12000	11991.66	8.29	0	0	12246	12122	12056	11932	11866	12090	11900	52	3600	500	8640	10	1	10347756	1240	3.26	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.60	10450	20221013	14.64	14900	-19.60	20230324	11900	0.67	20230724	14900	-19.60	20230324	10450	14.64	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
176	20230801	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-20	5	-0.17	4414520	368	19.30	12000	12080	11980	15600	8400	12000	11995.98	8.29	0	0	12246	12122	12056	11932	11866	12090	11900	52	3600	500	8640	10	1	10347756	1240	3.26	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.60	10450	20221013	14.64	14900	-19.60	20230324	11900	0.67	20230724	14900	-19.60	20230324	10450	14.64	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
177	20230801	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	0	3	0.00	696000	58	3.04	12000	12000	12000	15600	8400	12000	12000.00	8.29	0	0	12246	12122	12056	11932	11866	12090	11900	52	3600	500	8640	10	1	10347756	1242	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.46	10450	20221013	14.83	14900	-19.46	20230324	11900	0.84	20230724	14900	-19.46	20230324	10450	14.83	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N