KissMeData/054930/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	160547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37050	-150	5	-0.40	1865200850	50300	75.15	37400	37450	36700	48350	26050	37200	37081.49	1.21	0	1329	38133	37666	37183	36716	36233	37675	36725	150	11150	5000	26780	50	1	3000000	1112	6.07	1.01	12	1.68	6108.00	36579.00	61700	20221103	-39.95	29300	20220930	26.45	46200	-19.81	20230712	29650	24.96	20230515	61700	-39.95	20221103	29300	26.45	20220930	6.39	N	054930	5000	150 억		36448	N	N	0	N	00	N
3	20230831	150711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37100	-100	5	-0.27	1786992550	48187	71.99	37400	37450	36700	48350	26050	37200	37084.29	1.21	0	1574	38133	37666	37183	36716	36233	37675	36725	150	11150	5000	26780	50	1	3000000	1113	6.07	1.01	12	1.61	6108.00	36579.00	61700	20221103	-39.87	29300	20220930	26.62	46200	-19.70	20230712	29650	25.13	20230515	61700	-39.87	20221103	29300	26.62	20220930	6.39	N	054930	5000	150 억		36448	N	N	0	N	00	N
4	20230831	140752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36950	-250	5	-0.67	1457395700	39251	58.64	37400	37450	36900	48350	26050	37200	37129.97	1.21	0	3229	38133	37666	37183	36716	36233	37675	36725	150	11150	5000	26780	50	1	3000000	1109	6.05	1.01	12	1.31	6108.00	36579.00	61700	20221103	-40.11	29300	20220930	26.11	46200	-20.02	20230712	29650	24.62	20230515	61700	-40.11	20221103	29300	26.11	20220930	6.39	N	054930	5000	150 억		36448	N	N	0	N	00	N
5	20230831	130729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37000	-200	5	-0.54	1308549550	35233	52.64	37400	37450	36900	48350	26050	37200	37139.71	1.21	0	3799	38133	37666	37183	36716	36233	37675	36725	150	11150	5000	26780	50	1	3000000	1110	6.06	1.01	12	1.17	6108.00	36579.00	61700	20221103	-40.03	29300	20220930	26.28	46200	-19.91	20230712	29650	24.79	20230515	61700	-40.03	20221103	29300	26.28	20220930	6.39	N	054930	5000	150 억		36448	N	N	0	N	00	N
6	20230831	120746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37100	-100	5	-0.27	1179841650	31764	47.46	37400	37450	36900	48350	26050	37200	37143.81	1.21	0	3955	38133	37666	37183	36716	36233	37675	36725	150	11150	5000	26780	50	1	3000000	1113	6.07	1.01	12	1.06	6108.00	36579.00	61700	20221103	-39.87	29300	20220930	26.62	46200	-19.70	20230712	29650	25.13	20230515	61700	-39.87	20221103	29300	26.62	20220930	6.39	N	054930	5000	150 억		36448	N	N	0	N	00	N
7	20230831	111047	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37000	-200	5	-0.54	936426850	25207	37.66	37400	37450	36900	48350	26050	37200	37149.27	1.21	0	1823	38133	37666	37183	36716	36233	37675	36725	150	11150	5000	26780	50	1	3000000	1110	6.06	1.01	12	0.84	6108.00	36579.00	61700	20221103	-40.03	29300	20220930	26.28	46200	-19.91	20230712	29650	24.79	20230515	61700	-40.03	20221103	29300	26.28	20220930	6.39	N	054930	5000	150 억		36448	N	N	0	N	00	N
8	20230831	100823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37200	0	3	0.00	570956450	15338	22.92	37400	37450	37000	48350	26050	37200	37225.13	1.21	0	1229	38133	37666	37183	36716	36233	37675	36725	150	11150	5000	26780	50	1	3000000	1116	6.09	1.02	12	0.51	6108.00	36579.00	61700	20221103	-39.71	29300	20220930	26.96	46200	-19.48	20230712	29650	25.46	20230515	61700	-39.71	20221103	29300	26.96	20220930	6.39	N	054930	5000	150 억		36448	N	N	0	N	00	N
9	20230831	090704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37200	0	3	0.00	194055700	5200	7.77	37400	37400	37150	48350	26050	37200	37320.80	1.21	0	-373	38133	37666	37183	36716	36233	37675	36725	150	11150	5000	26780	50	1	3000000	1116	6.09	1.02	12	0.17	6108.00	36579.00	61700	20221103	-39.71	29300	20220930	26.96	46200	-19.48	20230712	29650	25.46	20230515	61700	-39.71	20221103	29300	26.96	20220930	6.39	N	054930	5000	150 억		36448	N	N	0	N	00	N
10	20230830	160550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37200	-50	5	-0.13	2456329000	66281	44.15	37200	37650	36700	48400	26100	37250	37058.15	1.47	0	-7371	38383	37816	36983	36416	35583	38100	36700	150	11150	5000	26820	50	1	3000000	1116	6.09	1.02	12	2.21	6108.00	36579.00	61700	20221103	-39.71	29300	20220930	26.96	46200	-19.48	20230712	29650	25.46	20230515	61700	-39.71	20221103	29300	26.96	20220930	6.54	N	054930	5000	150 억		44124	N	N	0	N	00	N
11	20230830	150655	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37000	-250	5	-0.67	2233690050	60280	40.15	37200	37650	36700	48400	26100	37250	37054.86	1.47	0	-7109	38383	37816	36983	36416	35583	38100	36700	150	11150	5000	26820	50	1	3000000	1110	6.06	1.01	12	2.01	6108.00	36579.00	61700	20221103	-40.03	29300	20220930	26.28	46200	-19.91	20230712	29650	24.79	20230515	61700	-40.03	20221103	29300	26.28	20220930	6.54	N	054930	5000	150 억		44124	N	N	0	N	00	N
12	20230830	140729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37100	-150	5	-0.40	2013483050	54325	36.18	37200	37650	36700	48400	26100	37250	37063.25	1.47	0	-6407	38383	37816	36983	36416	35583	38100	36700	150	11150	5000	26820	50	1	3000000	1113	6.07	1.01	12	1.81	6108.00	36579.00	61700	20221103	-39.87	29300	20220930	26.62	46200	-19.70	20230712	29650	25.13	20230515	61700	-39.87	20221103	29300	26.62	20220930	6.54	N	054930	5000	150 억		44124	N	N	0	N	00	N
13	20230830	130716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37100	-150	5	-0.40	1826912500	49286	32.83	37200	37650	36700	48400	26100	37250	37067.13	1.47	0	-6395	38383	37816	36983	36416	35583	38100	36700	150	11150	5000	26820	50	1	3000000	1113	6.07	1.01	12	1.64	6108.00	36579.00	61700	20221103	-39.87	29300	20220930	26.62	46200	-19.70	20230712	29650	25.13	20230515	61700	-39.87	20221103	29300	26.62	20220930	6.54	N	054930	5000	150 억		44124	N	N	0	N	00	N
14	20230830	120730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37350	100	2	0.27	1502080600	40509	26.98	37200	37650	36700	48400	26100	37250	37079.67	1.47	0	-5202	38383	37816	36983	36416	35583	38100	36700	150	11150	5000	26820	50	1	3000000	1121	6.11	1.02	12	1.35	6108.00	36579.00	61700	20221103	-39.47	29300	20220930	27.47	46200	-19.16	20230712	29650	25.97	20230515	61700	-39.47	20221103	29300	27.47	20220930	6.54	N	054930	5000	150 억		44124	N	N	0	N	00	N
15	20230830	111037	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37350	100	2	0.27	1234488300	33342	22.21	37200	37650	36700	48400	26100	37250	37024.22	1.47	0	-2341	38383	37816	36983	36416	35583	38100	36700	150	11150	5000	26820	50	1	3000000	1121	6.11	1.02	12	1.11	6108.00	36579.00	61700	20221103	-39.47	29300	20220930	27.47	46200	-19.16	20230712	29650	25.97	20230515	61700	-39.47	20221103	29300	27.47	20220930	6.54	N	054930	5000	150 억		44124	N	N	0	N	00	N
16	20230830	100754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36850	-400	5	-1.07	889418800	24017	16.00	37200	37650	36700	48400	26100	37250	37031.80	1.47	0	-2333	38383	37816	36983	36416	35583	38100	36700	150	11150	5000	26820	50	1	3000000	1106	6.03	1.01	12	0.80	6108.00	36579.00	61700	20221103	-40.28	29300	20220930	25.77	46200	-20.24	20230712	29650	24.28	20230515	61700	-40.28	20221103	29300	25.77	20220930	6.54	N	054930	5000	150 억		44124	N	N	0	N	00	N
17	20230830	090654	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37000	-250	5	-0.67	182808100	4942	3.29	37200	37250	36700	48400	26100	37250	36984.31	1.47	0	-101	38383	37816	36983	36416	35583	38100	36700	150	11150	5000	26820	50	1	3000000	1110	6.06	1.01	12	0.16	6108.00	36579.00	61700	20221103	-40.03	29300	20220930	26.28	46200	-19.91	20230712	29650	24.79	20230515	61700	-40.03	20221103	29300	26.28	20220930	6.54	N	054930	5000	150 억		44124	N	N	0	N	00	N
18	20230829	160546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37250	1000	2	2.76	5523800350	149164	149.16	36350	37550	36150	47100	25400	36250	37037.52	1.52	0	-1435	37483	36866	35883	35266	34283	37175	35575	150	10850	5000	26100	50	1	3000000	1118	6.10	1.02	12	4.97	6108.00	36579.00	61700	20221103	-39.63	28700	20220826	29.79	46200	-19.37	20230712	29650	25.63	20230515	61700	-39.63	20221103	29300	27.13	20220930	6.51	N	054930	5000	150 억		45542	N	N	0	N	00	N
19	20230829	150658	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37250	1000	2	2.76	5363770400	144870	144.87	36350	37550	36150	47100	25400	36250	37031.05	1.52	0	-938	37483	36866	35883	35266	34283	37175	35575	150	10850	5000	26100	50	1	3000000	1118	6.10	1.02	12	4.83	6108.00	36579.00	61700	20221103	-39.63	28700	20220826	29.79	46200	-19.37	20230712	29650	25.63	20230515	61700	-39.63	20221103	29300	27.13	20220930	6.51	N	054930	5000	150 억		45542	N	N	0	N	00	N
20	20230829	140753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37050	800	2	2.21	4759515450	128587	128.59	36350	37550	36150	47100	25400	36250	37021.02	1.52	0	-2059	37483	36866	35883	35266	34283	37175	35575	150	10850	5000	26100	50	1	3000000	1112	6.07	1.01	12	4.29	6108.00	36579.00	61700	20221103	-39.95	28700	20220826	29.09	46200	-19.81	20230712	29650	24.96	20230515	61700	-39.95	20221103	29300	26.45	20220930	6.51	N	054930	5000	150 억		45542	N	N	0	N	00	N
21	20230829	130720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37150	900	2	2.48	4407973300	119115	119.11	36350	37550	36150	47100	25400	36250	37013.56	1.52	0	-3216	37483	36866	35883	35266	34283	37175	35575	150	10850	5000	26100	50	1	3000000	1115	6.08	1.02	12	3.97	6108.00	36579.00	61700	20221103	-39.79	28700	20220826	29.44	46200	-19.59	20230712	29650	25.30	20230515	61700	-39.79	20221103	29300	26.79	20220930	6.51	N	054930	5000	150 억		45542	N	N	0	N	00	N
22	20230829	120742	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37150	900	2	2.48	3988001850	107826	107.83	36350	37550	36150	47100	25400	36250	36993.63	1.52	0	-4882	37483	36866	35883	35266	34283	37175	35575	150	10850	5000	26100	50	1	3000000	1115	6.08	1.02	12	3.59	6108.00	36579.00	61700	20221103	-39.79	28700	20220826	29.44	46200	-19.59	20230712	29650	25.30	20230515	61700	-39.79	20221103	29300	26.79	20220930	6.51	N	054930	5000	150 억		45542	N	N	0	N	00	N
23	20230829	111158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	37000	750	2	2.07	3562849750	96376	96.38	36350	37550	36150	47100	25400	36250	36977.09	1.52	0	-6655	37483	36866	35883	35266	34283	37175	35575	150	10850	5000	26100	50	1	3000000	1110	6.06	1.01	12	3.21	6108.00	36579.00	61700	20221103	-40.03	28700	20220826	28.92	46200	-19.91	20230712	29650	24.79	20230515	61700	-40.03	20221103	29300	26.28	20220930	6.51	N	054930	5000	150 억		45542	N	N	0	N	00	N
24	20230829	100820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36950	700	2	1.93	2479577350	67236	67.24	36350	37500	36150	47100	25400	36250	36889.90	1.52	0	-5221	37483	36866	35883	35266	34283	37175	35575	150	10850	5000	26100	50	1	3000000	1109	6.05	1.01	12	2.24	6108.00	36579.00	61700	20221103	-40.11	28700	20220826	28.75	46200	-20.02	20230712	29650	24.62	20230515	61700	-40.11	20221103	29300	26.11	20220930	6.51	N	054930	5000	150 억		45542	N	N	0	N	00	N
25	20230829	090535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36500	250	2	0.69	389421300	10673	10.67	36350	36750	36250	47100	25400	36250	36515.85	1.52	0	-779	37483	36866	35883	35266	34283	37175	35575	150	10850	5000	26100	50	1	3000000	1095	5.98	1.00	12	0.36	6108.00	36579.00	61700	20221103	-40.84	28700	20220826	27.18	46200	-21.00	20230712	29650	23.10	20230515	61700	-40.84	20221103	29300	24.57	20220930	6.51	N	054930	5000	150 억		45542	N	N	0	N	00	N
26	20230828	160530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36250	1250	2	3.57	3585451650	99730	274.33	35350	36500	34900	45500	24500	35000	35951.19	1.02	0	14582	35633	35316	34783	34466	33933	35475	34625	150	10500	5000	25200	50	1	3000000	1088	5.93	0.99	12	3.32	6108.00	36579.00	61700	20221103	-41.25	25600	20220825	41.60	46200	-21.54	20230712	29650	22.26	20230515	61700	-41.25	20221103	29300	23.72	20220930	6.62	N	054930	5000	150 억		30689	N	N	0	N	00	N
27	20230828	150536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36250	1250	2	3.57	3280008300	91309	251.17	35350	36500	34900	45500	24500	35000	35922.07	1.02	0	13430	35633	35316	34783	34466	33933	35475	34625	150	10500	5000	25200	50	1	3000000	1088	5.93	0.99	12	3.04	6108.00	36579.00	61700	20221103	-41.25	25600	20220825	41.60	46200	-21.54	20230712	29650	22.26	20230515	61700	-41.25	20221103	29300	23.72	20220930	6.62	N	054930	5000	150 억		30689	N	N	0	N	00	N
28	20230828	140537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36000	1000	2	2.86	2834062200	79008	217.33	35350	36500	34900	45500	24500	35000	35870.57	1.02	0	9709	35633	35316	34783	34466	33933	35475	34625	150	10500	5000	25200	50	1	3000000	1080	5.89	0.98	12	2.63	6108.00	36579.00	61700	20221103	-41.65	25600	20220825	40.62	46200	-22.08	20230712	29650	21.42	20230515	61700	-41.65	20221103	29300	22.87	20220930	6.62	N	054930	5000	150 억		30689	N	N	0	N	00	N
29	20230828	130541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36250	1250	2	3.57	2568945400	71677	197.16	35350	36500	34900	45500	24500	35000	35840.58	1.02	0	9491	35633	35316	34783	34466	33933	35475	34625	150	10500	5000	25200	50	1	3000000	1088	5.93	0.99	12	2.39	6108.00	36579.00	61700	20221103	-41.25	25600	20220825	41.60	46200	-21.54	20230712	29650	22.26	20230515	61700	-41.25	20221103	29300	23.72	20220930	6.62	N	054930	5000	150 억		30689	N	N	0	N	00	N
30	20230828	120536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36200	1200	2	3.43	2058512850	57598	158.44	35350	36200	34900	45500	24500	35000	35739.31	1.02	0	7745	35633	35316	34783	34466	33933	35475	34625	150	10500	5000	25200	50	1	3000000	1086	5.93	0.99	12	1.92	6108.00	36579.00	61700	20221103	-41.33	25600	20220825	41.41	46200	-21.65	20230712	29650	22.09	20230515	61700	-41.33	20221103	29300	23.55	20220930	6.62	N	054930	5000	150 억		30689	N	N	0	N	00	N
31	20230828	110532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35900	900	2	2.57	1742082150	48811	134.27	35350	36200	34900	45500	24500	35000	35690.36	1.02	0	5416	35633	35316	34783	34466	33933	35475	34625	150	10500	5000	25200	50	1	3000000	1077	5.88	0.98	12	1.63	6108.00	36579.00	61700	20221103	-41.82	25600	20220825	40.23	46200	-22.29	20230712	29650	21.08	20230515	61700	-41.82	20221103	29300	22.53	20220930	6.62	N	054930	5000	150 억		30689	N	N	0	N	00	N
32	20230828	100528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	36100	1100	2	3.14	1403776350	39393	108.36	35350	36200	34900	45500	24500	35000	35635.17	1.02	0	6030	35633	35316	34783	34466	33933	35475	34625	150	10500	5000	25200	50	1	3000000	1083	5.91	0.99	12	1.31	6108.00	36579.00	61700	20221103	-41.49	25600	20220825	41.02	46200	-21.86	20230712	29650	21.75	20230515	61700	-41.49	20221103	29300	23.21	20220930	6.62	N	054930	5000	150 억		30689	N	N	0	N	00	N
33	20230828	090536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35200	200	2	0.57	257518200	7315	20.12	35350	35400	34900	45500	24500	35000	35204.13	1.02	0	-2427	35633	35316	34783	34466	33933	35475	34625	150	10500	5000	25200	50	1	3000000	1056	5.76	0.96	12	0.24	6108.00	36579.00	61700	20221103	-42.95	25600	20220825	37.50	46200	-23.81	20230712	29650	18.72	20230515	61700	-42.95	20221103	29300	20.14	20220930	6.62	N	054930	5000	150 억		30689	N	N	0	N	00	N
34	20230825	160531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35000	-150	5	-0.43	1238632850	35622	58.26	34550	35100	34250	45650	24650	35150	34761.05	1.13	0	-3173	35983	35566	35183	34766	34383	35375	34575	150	10500	5000	25300	50	1	3000000	1050	5.73	0.96	12	1.19	6108.00	36579.00	61700	20221103	-43.27	24550	20220824	42.57	46200	-24.24	20230712	29650	18.04	20230515	61700	-43.27	20221103	25600	36.72	20220825	6.68	N	054930	5000	150 억		33815	N	N	0	N	00	N
35	20230825	150535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34850	-300	5	-0.85	1064145400	30633	50.10	34550	35100	34250	45650	24650	35150	34731.65	1.13	0	-2089	35983	35566	35183	34766	34383	35375	34575	150	10500	5000	25300	50	1	3000000	1046	5.71	0.95	12	1.02	6108.00	36579.00	61700	20221103	-43.52	24550	20220824	41.96	46200	-24.57	20230712	29650	17.54	20230515	61700	-43.52	20221103	25600	36.13	20220825	6.68	N	054930	5000	150 억		33815	N	N	0	N	00	N
36	20230825	140533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34800	-350	5	-1.00	916226050	26378	43.14	34550	35100	34250	45650	24650	35150	34726.38	1.13	0	-284	35983	35566	35183	34766	34383	35375	34575	150	10500	5000	25300	50	1	3000000	1044	5.70	0.95	12	0.88	6108.00	36579.00	61700	20221103	-43.60	24550	20220824	41.75	46200	-24.68	20230712	29650	17.37	20230515	61700	-43.60	20221103	25600	35.94	20220825	6.68	N	054930	5000	150 억		33815	N	N	0	N	00	N
37	20230825	130531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34750	-400	5	-1.14	820316600	23629	38.64	34550	35100	34250	45650	24650	35150	34707.07	1.13	0	1196	35983	35566	35183	34766	34383	35375	34575	150	10500	5000	25300	50	1	3000000	1043	5.69	0.95	12	0.79	6108.00	36579.00	61700	20221103	-43.68	24550	20220824	41.55	46200	-24.78	20230712	29650	17.20	20230515	61700	-43.68	20221103	25600	35.74	20220825	6.68	N	054930	5000	150 억		33815	N	N	0	N	00	N
38	20230825	120531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34900	-250	5	-0.71	729338100	21013	34.36	34550	35100	34250	45650	24650	35150	34698.06	1.13	0	1412	35983	35566	35183	34766	34383	35375	34575	150	10500	5000	25300	50	1	3000000	1047	5.71	0.95	12	0.70	6108.00	36579.00	61700	20221103	-43.44	24550	20220824	42.16	46200	-24.46	20230712	29650	17.71	20230515	61700	-43.44	20221103	25600	36.33	20220825	6.68	N	054930	5000	150 억		33815	N	N	0	N	00	N
39	20230825	110533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34850	-300	5	-0.85	646743800	18637	30.48	34550	35100	34250	45650	24650	35150	34689.69	1.13	0	1387	35983	35566	35183	34766	34383	35375	34575	150	10500	5000	25300	50	1	3000000	1046	5.71	0.95	12	0.62	6108.00	36579.00	61700	20221103	-43.52	24550	20220824	41.96	46200	-24.57	20230712	29650	17.54	20230515	61700	-43.52	20221103	25600	36.13	20220825	6.68	N	054930	5000	150 억		33815	N	N	0	N	00	N
40	20230825	100533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34700	-450	5	-1.28	490887500	14142	23.13	34550	35100	34250	45650	24650	35150	34695.11	1.13	0	1132	35983	35566	35183	34766	34383	35375	34575	150	10500	5000	25300	50	1	3000000	1041	5.68	0.95	12	0.47	6108.00	36579.00	61700	20221103	-43.76	24550	20220824	41.34	46200	-24.89	20230712	29650	17.03	20230515	61700	-43.76	20221103	25600	35.55	20220825	6.68	N	054930	5000	150 억		33815	N	N	0	N	00	N
41	20230825	090532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34700	-450	5	-1.28	113634250	3286	5.37	34550	34700	34250	45650	24650	35150	34478.31	1.13	0	-578	35983	35566	35183	34766	34383	35375	34575	150	10500	5000	25300	50	1	3000000	1041	5.68	0.95	12	0.11	6108.00	36579.00	61700	20221103	-43.76	24550	20220824	41.34	46200	-24.89	20230712	29650	17.03	20230515	61700	-43.76	20221103	25600	35.55	20220825	6.68	N	054930	5000	150 억		33815	N	N	0	N	00	N
42	20230824	160527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35150	-250	5	-0.71	2092476300	59760	57.09	35350	35600	34800	46000	24800	35400	35014.51	1.55	0	-12522	36800	36100	34950	34250	33100	36450	34600	150	10600	5000	25480	50	1	3000000	1055	5.75	0.96	12	1.99	6108.00	36579.00	61700	20221103	-43.03	24550	20220824	43.18	46200	-23.92	20230712	29650	18.55	20230515	61700	-43.03	20221103	24550	43.18	20220824	6.79	N	054930	5000	150 억		46576	N	N	0	N	00	N
43	20230824	150527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34950	-450	5	-1.27	2023106450	57780	55.20	35350	35600	34800	46000	24800	35400	35013.96	1.55	0	-12411	36800	36100	34950	34250	33100	36450	34600	150	10600	5000	25480	50	1	3000000	1049	5.72	0.96	12	1.93	6108.00	36579.00	61700	20221103	-43.35	24550	20220824	42.36	46200	-24.35	20230712	29650	17.88	20230515	61700	-43.35	20221103	24550	42.36	20220824	6.79	N	054930	5000	150 억		46576	N	N	0	N	00	N
44	20230824	140527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34900	-500	5	-1.41	1785091300	50958	48.68	35350	35600	34800	46000	24800	35400	35030.64	1.55	0	-11415	36800	36100	34950	34250	33100	36450	34600	150	10600	5000	25480	50	1	3000000	1047	5.71	0.95	12	1.70	6108.00	36579.00	61700	20221103	-43.44	24550	20220824	42.16	46200	-24.46	20230712	29650	17.71	20230515	61700	-43.44	20221103	24550	42.16	20220824	6.79	N	054930	5000	150 억		46576	N	N	0	N	00	N
45	20230824	130532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34900	-500	5	-1.41	1620040800	46238	44.17	35350	35600	34800	46000	24800	35400	35037.00	1.55	0	-10466	36800	36100	34950	34250	33100	36450	34600	150	10600	5000	25480	50	1	3000000	1047	5.71	0.95	12	1.54	6108.00	36579.00	61700	20221103	-43.44	24550	20220824	42.16	46200	-24.46	20230712	29650	17.71	20230515	61700	-43.44	20221103	24550	42.16	20220824	6.79	N	054930	5000	150 억		46576	N	N	0	N	00	N
46	20230824	120531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35050	-350	5	-0.99	1324132850	37763	36.07	35350	35600	34800	46000	24800	35400	35064.29	1.55	0	-6891	36800	36100	34950	34250	33100	36450	34600	150	10600	5000	25480	50	1	3000000	1052	5.74	0.96	12	1.26	6108.00	36579.00	61700	20221103	-43.19	24550	20220824	42.77	46200	-24.13	20230712	29650	18.21	20230515	61700	-43.19	20221103	24550	42.77	20220824	6.79	N	054930	5000	150 억		46576	N	N	0	N	00	N
47	20230824	110530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35250	-150	5	-0.42	1035276350	29577	28.25	35350	35450	34800	46000	24800	35400	35002.75	1.55	0	-3433	36800	36100	34950	34250	33100	36450	34600	150	10600	5000	25480	50	1	3000000	1058	5.77	0.96	12	0.99	6108.00	36579.00	61700	20221103	-42.87	24550	20220824	43.58	46200	-23.70	20230712	29650	18.89	20230515	61700	-42.87	20221103	24550	43.58	20220824	6.79	N	054930	5000	150 억		46576	N	N	0	N	00	N
48	20230824	100528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34950	-450	5	-1.27	690370550	19733	18.85	35350	35400	34800	46000	24800	35400	34985.59	1.55	0	-4632	36800	36100	34950	34250	33100	36450	34600	150	10600	5000	25480	50	1	3000000	1049	5.72	0.96	12	0.66	6108.00	36579.00	61700	20221103	-43.35	24550	20220824	42.36	46200	-24.35	20230712	29650	17.88	20230515	61700	-43.35	20221103	24550	42.36	20220824	6.79	N	054930	5000	150 억		46576	N	N	0	N	00	N
49	20230824	090530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34900	-500	5	-1.41	272029850	7772	7.42	35350	35400	34800	46000	24800	35400	35001.27	1.55	0	-3356	36800	36100	34950	34250	33100	36450	34600	150	10600	5000	25480	50	1	3000000	1047	5.71	0.95	12	0.26	6108.00	36579.00	61700	20221103	-43.44	24550	20220824	42.16	46200	-24.46	20230712	29650	17.71	20230515	61700	-43.44	20221103	24550	42.16	20220824	6.79	N	054930	5000	150 억		46576	N	N	0	N	00	N
50	20230823	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35400	1350	2	3.96	3662110700	104217	186.24	33850	35650	33800	44250	23850	34050	35139.03	0.89	0	18720	35616	34832	34016	33232	32416	35225	33625	150	10200	5000	24510	50	1	3000000	1062	5.80	0.97	12	3.47	6108.00	36579.00	61700	20221103	-42.63	24300	20220822	45.68	46200	-23.38	20230712	29650	19.39	20230515	61700	-42.63	20221103	24550	44.20	20220824	6.87	N	054930	5000	150 억		26643	N	N	0	N	00	N
51	20230823	150527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35200	1150	2	3.38	3490723900	99367	177.58	33850	35650	33800	44250	23850	34050	35129.61	0.89	0	19039	35616	34832	34016	33232	32416	35225	33625	150	10200	5000	24510	50	1	3000000	1056	5.76	0.96	12	3.31	6108.00	36579.00	61700	20221103	-42.95	24300	20220822	44.86	46200	-23.81	20230712	29650	18.72	20230515	61700	-42.95	20221103	24550	43.38	20220824	6.87	N	054930	5000	150 억		26643	N	N	0	N	00	N
52	20230823	140530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35350	1300	2	3.82	3179839450	90567	161.85	33850	35650	33800	44250	23850	34050	35110.35	0.89	0	20708	35616	34832	34016	33232	32416	35225	33625	150	10200	5000	24510	50	1	3000000	1061	5.79	0.97	12	3.02	6108.00	36579.00	61700	20221103	-42.71	24300	20220822	45.47	46200	-23.48	20230712	29650	19.22	20230515	61700	-42.71	20221103	24550	43.99	20220824	6.87	N	054930	5000	150 억		26643	N	N	0	N	00	N
53	20230823	130526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35350	1300	2	3.82	2722831650	77587	138.65	33850	35650	33800	44250	23850	34050	35093.92	0.89	0	16475	35616	34832	34016	33232	32416	35225	33625	150	10200	5000	24510	50	1	3000000	1061	5.79	0.97	12	2.59	6108.00	36579.00	61700	20221103	-42.71	24300	20220822	45.47	46200	-23.48	20230712	29650	19.22	20230515	61700	-42.71	20221103	24550	43.99	20220824	6.87	N	054930	5000	150 억		26643	N	N	0	N	00	N
54	20230823	120530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35300	1250	2	3.67	2154623550	61568	110.03	33850	35650	33800	44250	23850	34050	34995.83	0.89	0	14462	35616	34832	34016	33232	32416	35225	33625	150	10200	5000	24510	50	1	3000000	1059	5.78	0.97	12	2.05	6108.00	36579.00	61700	20221103	-42.79	24300	20220822	45.27	46200	-23.59	20230712	29650	19.06	20230515	61700	-42.79	20221103	24550	43.79	20220824	6.87	N	054930	5000	150 억		26643	N	N	0	N	00	N
55	20230823	110528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34750	700	2	2.06	1124297750	32368	57.84	33850	35050	33800	44250	23850	34050	34734.85	0.89	0	7764	35616	34832	34016	33232	32416	35225	33625	150	10200	5000	24510	50	1	3000000	1043	5.69	0.95	12	1.08	6108.00	36579.00	61700	20221103	-43.68	24300	20220822	43.00	46200	-24.78	20230712	29650	17.20	20230515	61700	-43.68	20221103	24550	41.55	20220824	6.87	N	054930	5000	150 억		26643	N	N	0	N	00	N
56	20230823	100526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34600	550	2	1.62	698350800	20146	36.00	33850	35050	33800	44250	23850	34050	34664.49	0.89	0	2130	35616	34832	34016	33232	32416	35225	33625	150	10200	5000	24510	50	1	3000000	1038	5.66	0.95	12	0.67	6108.00	36579.00	61700	20221103	-43.92	24300	20220822	42.39	46200	-25.11	20230712	29650	16.69	20230515	61700	-43.92	20221103	24550	40.94	20220824	6.87	N	054930	5000	150 억		26643	N	N	0	N	00	N
57	20230823	090532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33850	-200	5	-0.59	39432450	1165	2.08	33850	33900	33800	44250	23850	34050	33847.60	0.89	0	158	35616	34832	34016	33232	32416	35225	33625	150	10200	5000	24510	50	1	3000000	1016	5.54	0.93	12	0.04	6108.00	36579.00	61700	20221103	-45.14	24300	20220822	39.30	46200	-26.73	20230712	29650	14.17	20230515	61700	-45.14	20221103	24550	37.88	20220824	6.87	N	054930	5000	150 억		26643	N	N	0	N	00	N
58	20230822	160523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34050	450	2	1.34	1879792450	55380	100.12	33600	34800	33200	43650	23550	33600	33943.36	0.51	0	10564	35366	34482	34016	33132	32666	34250	32900	150	10050	5000	24190	50	1	3000000	1022	5.57	0.93	12	1.85	6108.00	36579.00	61700	20221103	-44.81	24300	20220822	40.12	46200	-26.30	20230712	29650	14.84	20230515	61700	-44.81	20221103	24300	40.12	20220822	6.80	N	054930	5000	150 억		15202	N	N	0	N	00	N
59	20230822	150524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34200	600	2	1.79	1812384750	53404	96.54	33600	34800	33200	43650	23550	33600	33937.28	0.51	0	10771	35366	34482	34016	33132	32666	34250	32900	150	10050	5000	24190	50	1	3000000	1026	5.60	0.93	12	1.78	6108.00	36579.00	61700	20221103	-44.57	24300	20220822	40.74	46200	-25.97	20230712	29650	15.35	20230515	61700	-44.57	20221103	24300	40.74	20220822	6.80	N	054930	5000	150 억		15202	N	N	0	N	00	N
60	20230822	140529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34150	550	2	1.64	1688208050	49767	89.97	33600	34800	33200	43650	23550	33600	33922.27	0.51	0	10486	35366	34482	34016	33132	32666	34250	32900	150	10050	5000	24190	50	1	3000000	1025	5.59	0.93	12	1.66	6108.00	36579.00	61700	20221103	-44.65	24300	20220822	40.53	46200	-26.08	20230712	29650	15.18	20230515	61700	-44.65	20221103	24300	40.53	20220822	6.80	N	054930	5000	150 억		15202	N	N	0	N	00	N
61	20230822	130524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34500	900	2	2.68	1559519050	46012	83.18	33600	34800	33200	43650	23550	33600	33893.78	0.51	0	10276	35366	34482	34016	33132	32666	34250	32900	150	10050	5000	24190	50	1	3000000	1035	5.65	0.94	12	1.53	6108.00	36579.00	61700	20221103	-44.08	24300	20220822	41.98	46200	-25.32	20230712	29650	16.36	20230515	61700	-44.08	20221103	24300	41.98	20220822	6.80	N	054930	5000	150 억		15202	N	N	0	N	00	N
62	20230822	120516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34000	400	2	1.19	1017570200	30162	54.53	33600	34200	33200	43650	23550	33600	33736.85	0.51	0	4199	35366	34482	34016	33132	32666	34250	32900	150	10050	5000	24190	50	1	3000000	1020	5.57	0.93	12	1.01	6108.00	36579.00	61700	20221103	-44.89	24300	20220822	39.92	46200	-26.41	20230712	29650	14.67	20230515	61700	-44.89	20221103	24300	39.92	20220822	6.80	N	054930	5000	150 억		15202	N	N	0	N	00	N
63	20230822	110522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33750	150	2	0.45	852812000	25314	45.76	33600	34200	33200	43650	23550	33600	33689.36	0.51	0	1264	35366	34482	34016	33132	32666	34250	32900	150	10050	5000	24190	50	1	3000000	1013	5.53	0.92	12	0.84	6108.00	36579.00	61700	20221103	-45.30	24300	20220822	38.89	46200	-26.95	20230712	29650	13.83	20230515	61700	-45.30	20221103	24300	38.89	20220822	6.80	N	054930	5000	150 억		15202	N	N	0	N	00	N
64	20230822	100520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33850	250	2	0.74	608045300	18108	32.74	33600	34200	33200	43650	23550	33600	33578.82	0.51	0	873	35366	34482	34016	33132	32666	34250	32900	150	10050	5000	24190	50	1	3000000	1016	5.54	0.93	12	0.60	6108.00	36579.00	61700	20221103	-45.14	24300	20220822	39.30	46200	-26.73	20230712	29650	14.17	20230515	61700	-45.14	20221103	24300	39.30	20220822	6.80	N	054930	5000	150 억		15202	N	N	0	N	00	N
65	20230822	090523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33550	-50	5	-0.15	67462100	2004	3.62	33600	33950	33550	43650	23550	33600	33663.88	0.51	0	-170	35366	34482	34016	33132	32666	34250	32900	150	10050	5000	24190	50	1	3000000	1007	5.49	0.92	12	0.07	6108.00	36579.00	61700	20221103	-45.62	24300	20220822	38.07	46200	-27.38	20230712	29650	13.15	20230515	61700	-45.62	20221103	24300	38.07	20220822	6.80	N	054930	5000	150 억		15202	N	N	0	N	00	N
66	20230821	160522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33600	-950	5	-2.75	1863320250	54430	83.44	34100	34900	33550	44900	24200	34550	34233.43	0.65	0	-4373	35783	35166	34283	33666	32783	35300	33800	150	10350	5000	24870	50	1	3000000	1008	5.50	0.92	12	1.81	6108.00	36579.00	61700	20221103	-45.54	24300	20220822	38.27	46200	-27.27	20230712	29650	13.32	20230515	61700	-45.54	20221103	24300	38.27	20220822	7.01	N	054930	5000	150 억		19575	N	N	0	N	00	N
67	20230821	150526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33550	-1000	5	-2.89	1777012250	51863	79.51	34100	34900	33550	44900	24200	34550	34263.53	0.65	0	-4457	35783	35166	34283	33666	32783	35300	33800	150	10350	5000	24870	50	1	3000000	1007	5.49	0.92	12	1.73	6108.00	36579.00	61700	20221103	-45.62	24300	20220822	38.07	46200	-27.38	20230712	29650	13.15	20230515	61700	-45.62	20221103	24300	38.07	20220822	7.01	N	054930	5000	150 억		19575	N	N	0	N	00	N
68	20230821	140525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34100	-450	5	-1.30	1362922750	39606	60.72	34100	34900	34000	44900	24200	34550	34412.00	0.65	0	-956	35783	35166	34283	33666	32783	35300	33800	150	10350	5000	24870	50	1	3000000	1023	5.58	0.93	12	1.32	6108.00	36579.00	61700	20221103	-44.73	24300	20220822	40.33	46200	-26.19	20230712	29650	15.01	20230515	61700	-44.73	20221103	24300	40.33	20220822	7.01	N	054930	5000	150 억		19575	N	N	0	N	00	N
69	20230821	130527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34150	-400	5	-1.16	1218168350	35365	54.22	34100	34900	34000	44900	24200	34550	34445.57	0.65	0	196	35783	35166	34283	33666	32783	35300	33800	150	10350	5000	24870	50	1	3000000	1025	5.59	0.93	12	1.18	6108.00	36579.00	61700	20221103	-44.65	24300	20220822	40.53	46200	-26.08	20230712	29650	15.18	20230515	61700	-44.65	20221103	24300	40.53	20220822	7.01	N	054930	5000	150 억		19575	N	N	0	N	00	N
70	20230821	120526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34200	-350	5	-1.01	1076484200	31222	47.87	34100	34900	34000	44900	24200	34550	34478.37	0.65	0	-144	35783	35166	34283	33666	32783	35300	33800	150	10350	5000	24870	50	1	3000000	1026	5.60	0.93	12	1.04	6108.00	36579.00	61700	20221103	-44.57	24300	20220822	40.74	46200	-25.97	20230712	29650	15.35	20230515	61700	-44.57	20221103	24300	40.74	20220822	7.01	N	054930	5000	150 억		19575	N	N	0	N	00	N
71	20230821	110524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34450	-100	5	-0.29	838006750	24274	37.21	34100	34900	34000	44900	24200	34550	34522.80	0.65	0	-7	35783	35166	34283	33666	32783	35300	33800	150	10350	5000	24870	50	1	3000000	1034	5.64	0.94	12	0.81	6108.00	36579.00	61700	20221103	-44.17	24300	20220822	41.77	46200	-25.43	20230712	29650	16.19	20230515	61700	-44.17	20221103	24300	41.77	20220822	7.01	N	054930	5000	150 억		19575	N	N	0	N	00	N
72	20230821	100522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34750	200	2	0.58	621888900	18035	27.65	34100	34900	34000	44900	24200	34550	34482.30	0.65	0	128	35783	35166	34283	33666	32783	35300	33800	150	10350	5000	24870	50	1	3000000	1043	5.69	0.95	12	0.60	6108.00	36579.00	61700	20221103	-43.68	24300	20220822	43.00	46200	-24.78	20230712	29650	17.20	20230515	61700	-43.68	20221103	24300	43.00	20220822	7.01	N	054930	5000	150 억		19575	N	N	0	N	00	N
73	20230821	090529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34150	-400	5	-1.16	109873100	3219	4.93	34100	34450	34100	44900	24200	34550	34131.51	0.65	0	240	35783	35166	34283	33666	32783	35300	33800	150	10350	5000	24870	50	1	3000000	1025	5.59	0.93	12	0.11	6108.00	36579.00	61700	20221103	-44.65	24300	20220822	40.53	46200	-26.08	20230712	29650	15.18	20230515	61700	-44.65	20221103	24300	40.53	20220822	7.01	N	054930	5000	150 억		19575	N	N	0	N	00	N
74	20230818	160522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34550	-400	5	-1.14	2204197800	64207	50.13	34550	34900	33400	45400	24500	34950	34328.57	0.71	0	-1742	36350	35650	35050	34350	33750	36000	34700	150	10450	5000	25160	50	1	3000000	1037	5.66	0.94	12	2.14	6108.00	36579.00	61700	20221103	-44.00	24300	20220822	42.18	46200	-25.22	20230712	29650	16.53	20230515	61700	-44.00	20221103	24300	42.18	20220822	6.89	N	054930	5000	150 억		21330	N	N	0	N	00	N
75	20230818	150517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34200	-750	5	-2.15	2122880400	61844	48.29	34550	34900	33400	45400	24500	34950	34325.36	0.71	0	-1496	36350	35650	35050	34350	33750	36000	34700	150	10450	5000	25160	50	1	3000000	1026	5.60	0.93	12	2.06	6108.00	36579.00	61700	20221103	-44.57	24300	20220822	40.74	46200	-25.97	20230712	29650	15.35	20230515	61700	-44.57	20221103	24300	40.74	20220822	6.89	N	054930	5000	150 억		21330	N	N	0	N	00	N
76	20230818	140522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34600	-350	5	-1.00	1912888800	55727	43.51	34550	34900	33400	45400	24500	34950	34324.94	0.71	0	-790	36350	35650	35050	34350	33750	36000	34700	150	10450	5000	25160	50	1	3000000	1038	5.66	0.95	12	1.86	6108.00	36579.00	61700	20221103	-43.92	24300	20220822	42.39	46200	-25.11	20230712	29650	16.69	20230515	61700	-43.92	20221103	24300	42.39	20220822	6.89	N	054930	5000	150 억		21330	N	N	0	N	00	N
77	20230818	130519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34500	-450	5	-1.29	1718471450	50092	39.11	34550	34900	33400	45400	24500	34950	34305.00	0.71	0	-224	36350	35650	35050	34350	33750	36000	34700	150	10450	5000	25160	50	1	3000000	1035	5.65	0.94	12	1.67	6108.00	36579.00	61700	20221103	-44.08	24300	20220822	41.98	46200	-25.32	20230712	29650	16.36	20230515	61700	-44.08	20221103	24300	41.98	20220822	6.89	N	054930	5000	150 억		21330	N	N	0	N	00	N
78	20230818	120528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34700	-250	5	-0.72	1593760450	46485	36.30	34550	34900	33400	45400	24500	34950	34284.03	0.71	0	-160	36350	35650	35050	34350	33750	36000	34700	150	10450	5000	25160	50	1	3000000	1041	5.68	0.95	12	1.55	6108.00	36579.00	61700	20221103	-43.76	24300	20220822	42.80	46200	-24.89	20230712	29650	17.03	20230515	61700	-43.76	20221103	24300	42.80	20220822	6.89	N	054930	5000	150 억		21330	N	N	0	N	00	N
79	20230818	110521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34450	-500	5	-1.43	1304188000	38129	29.77	34550	34800	33400	45400	24500	34950	34202.64	0.71	0	-1404	36350	35650	35050	34350	33750	36000	34700	150	10450	5000	25160	50	1	3000000	1034	5.64	0.94	12	1.27	6108.00	36579.00	61700	20221103	-44.17	24300	20220822	41.77	46200	-25.43	20230712	29650	16.19	20230515	61700	-44.17	20221103	24300	41.77	20220822	6.89	N	054930	5000	150 억		21330	N	N	0	N	00	N
80	20230818	100522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34100	-850	5	-2.43	1059673200	30999	24.20	34550	34800	33400	45400	24500	34950	34181.61	0.71	0	-3943	36350	35650	35050	34350	33750	36000	34700	150	10450	5000	25160	50	1	3000000	1023	5.58	0.93	12	1.03	6108.00	36579.00	61700	20221103	-44.73	24300	20220822	40.33	46200	-26.19	20230712	29650	15.01	20230515	61700	-44.73	20221103	24300	40.33	20220822	6.89	N	054930	5000	150 억		21330	N	N	0	N	00	N
81	20230818	090523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34650	-300	5	-0.86	222543950	6434	5.02	34550	34800	34550	45400	24500	34950	34582.98	0.71	0	717	36350	35650	35050	34350	33750	36000	34700	150	10450	5000	25160	50	1	3000000	1040	5.67	0.95	12	0.21	6108.00	36579.00	61700	20221103	-43.84	24300	20220822	42.59	46200	-25.00	20230712	29650	16.86	20230515	61700	-43.84	20221103	24300	42.59	20220822	6.89	N	054930	5000	150 억		21330	N	N	0	N	00	N
82	20230817	160522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34950	400	2	1.16	4429226150	126693	121.60	34600	35750	34450	44900	24200	34550	34960.31	0.90	0	-6304	36450	35500	34700	33750	32950	35975	34225	150	10350	5000	24870	50	1	3000000	1049	5.72	0.96	12	4.22	6108.00	36579.00	61700	20221103	-43.35	24300	20220822	43.83	46200	-24.35	20230712	29650	17.88	20230515	61700	-43.35	20221103	24300	43.83	20220822	6.99	N	054930	5000	150 억		26923	N	N	0	N	00	N
83	20230817	150527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35100	550	2	1.59	4327883250	123796	118.82	34600	35750	34450	44900	24200	34550	34959.80	0.90	0	-6197	36450	35500	34700	33750	32950	35975	34225	150	10350	5000	24870	50	1	3000000	1053	5.75	0.96	12	4.13	6108.00	36579.00	61700	20221103	-43.11	24300	20220822	44.44	46200	-24.03	20230712	29650	18.38	20230515	61700	-43.11	20221103	24300	44.44	20220822	6.99	N	054930	5000	150 억		26923	N	N	0	N	00	N
84	20230817	140521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35150	600	2	1.74	4063560800	116251	111.58	34600	35750	34450	44900	24200	34550	34955.06	0.90	0	-5676	36450	35500	34700	33750	32950	35975	34225	150	10350	5000	24870	50	1	3000000	1055	5.75	0.96	12	3.88	6108.00	36579.00	61700	20221103	-43.03	24300	20220822	44.65	46200	-23.92	20230712	29650	18.55	20230515	61700	-43.03	20221103	24300	44.65	20220822	6.99	N	054930	5000	150 억		26923	N	N	0	N	00	N
85	20230817	130518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35250	700	2	2.03	3691728150	105698	101.45	34600	35750	34450	44900	24200	34550	34927.13	0.90	0	-3861	36450	35500	34700	33750	32950	35975	34225	150	10350	5000	24870	50	1	3000000	1058	5.77	0.96	12	3.52	6108.00	36579.00	61700	20221103	-42.87	24300	20220822	45.06	46200	-23.70	20230712	29650	18.89	20230515	61700	-42.87	20221103	24300	45.06	20220822	6.99	N	054930	5000	150 억		26923	N	N	0	N	00	N
86	20230817	120521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34750	200	2	0.58	3158099900	90486	86.85	34600	35750	34450	44900	24200	34550	34901.53	0.90	0	-7231	36450	35500	34700	33750	32950	35975	34225	150	10350	5000	24870	50	1	3000000	1043	5.69	0.95	12	3.02	6108.00	36579.00	61700	20221103	-43.68	24300	20220822	43.00	46200	-24.78	20230712	29650	17.20	20230515	61700	-43.68	20221103	24300	43.00	20220822	6.99	N	054930	5000	150 억		26923	N	N	0	N	00	N
87	20230817	110521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34600	50	2	0.14	2898344700	83004	79.67	34600	35750	34450	44900	24200	34550	34918.13	0.90	0	-6141	36450	35500	34700	33750	32950	35975	34225	150	10350	5000	24870	50	1	3000000	1038	5.66	0.95	12	2.77	6108.00	36579.00	61700	20221103	-43.92	24300	20220822	42.39	46200	-25.11	20230712	29650	16.69	20230515	61700	-43.92	20221103	24300	42.39	20220822	6.99	N	054930	5000	150 억		26923	N	N	0	N	00	N
88	20230817	100519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34950	400	2	1.16	2497919850	71449	68.58	34600	35750	34450	44900	24200	34550	34960.88	0.90	0	-4716	36450	35500	34700	33750	32950	35975	34225	150	10350	5000	24870	50	1	3000000	1049	5.72	0.96	12	2.38	6108.00	36579.00	61700	20221103	-43.35	24300	20220822	43.83	46200	-24.35	20230712	29650	17.88	20230515	61700	-43.35	20221103	24300	43.83	20220822	6.99	N	054930	5000	150 억		26923	N	N	0	N	00	N
89	20230817	090519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34850	300	2	0.87	275914800	7945	7.63	34600	35100	34550	44900	24200	34550	34728.11	0.90	0	1361	36450	35500	34700	33750	32950	35975	34225	150	10350	5000	24870	50	1	3000000	1046	5.71	0.95	12	0.26	6108.00	36579.00	61700	20221103	-43.52	24300	20220822	43.42	46200	-24.57	20230712	29650	17.54	20230515	61700	-43.52	20221103	24300	43.42	20220822	6.99	N	054930	5000	150 억		26923	N	N	0	N	00	N
90	20230816	160520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34550	-300	5	-0.86	3512107000	101227	118.71	34450	35650	33900	45300	24400	34850	34695.02	1.32	0	-11520	36583	35716	34383	33516	32183	36150	33950	150	10450	5000	25090	50	1	3000000	1037	5.66	0.94	12	3.37	6108.00	36579.00	61700	20221103	-44.00	24300	20220822	42.18	46200	-25.22	20230712	29650	16.53	20230515	61700	-44.00	20221103	24300	42.18	20220822	6.91	N	054930	5000	150 억		39720	N	N	0	N	00	N
91	20230816	150520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34600	-250	5	-0.72	3389361150	97678	114.55	34450	35650	33900	45300	24400	34850	34698.89	1.32	0	-11495	36583	35716	34383	33516	32183	36150	33950	150	10450	5000	25090	50	1	3000000	1038	5.66	0.95	12	3.26	6108.00	36579.00	61700	20221103	-43.92	24300	20220822	42.39	46200	-25.11	20230712	29650	16.69	20230515	61700	-43.92	20221103	24300	42.39	20220822	6.91	N	054930	5000	150 억		39720	N	N	0	N	00	N
92	20230816	140520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34750	-100	5	-0.29	2982302350	86004	100.86	34450	35650	33900	45300	24400	34850	34675.74	1.32	0	-9487	36583	35716	34383	33516	32183	36150	33950	150	10450	5000	25090	50	1	3000000	1043	5.69	0.95	12	2.87	6108.00	36579.00	61700	20221103	-43.68	24300	20220822	43.00	46200	-24.78	20230712	29650	17.20	20230515	61700	-43.68	20221103	24300	43.00	20220822	6.91	N	054930	5000	150 억		39720	N	N	0	N	00	N
93	20230816	130520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	35300	450	2	1.29	2633997450	75984	89.11	34450	35650	33900	45300	24400	34850	34664.46	1.32	0	-9021	36583	35716	34383	33516	32183	36150	33950	150	10450	5000	25090	50	1	3000000	1059	5.78	0.97	12	2.53	6108.00	36579.00	61700	20221103	-42.79	24300	20220822	45.27	46200	-23.59	20230712	29650	19.06	20230515	61700	-42.79	20221103	24300	45.27	20220822	6.91	N	054930	5000	150 억		39720	N	N	0	N	00	N
94	20230816	120526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34600	-250	5	-0.72	1822024550	52922	62.06	34450	35050	33900	45300	24400	34850	34426.20	1.32	0	-8780	36583	35716	34383	33516	32183	36150	33950	150	10450	5000	25090	50	1	3000000	1038	5.66	0.95	12	1.76	6108.00	36579.00	61700	20221103	-43.92	24300	20220822	42.39	46200	-25.11	20230712	29650	16.69	20230515	61700	-43.92	20221103	24300	42.39	20220822	6.91	N	054930	5000	150 억		39720	N	N	0	N	00	N
95	20230816	110523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34750	-100	5	-0.29	1503182350	43709	51.26	34450	35050	33900	45300	24400	34850	34387.66	1.32	0	-8316	36583	35716	34383	33516	32183	36150	33950	150	10450	5000	25090	50	1	3000000	1043	5.69	0.95	12	1.46	6108.00	36579.00	61700	20221103	-43.68	24300	20220822	43.00	46200	-24.78	20230712	29650	17.20	20230515	61700	-43.68	20221103	24300	43.00	20220822	6.91	N	054930	5000	150 억		39720	N	N	0	N	00	N
96	20230816	100520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34700	-150	5	-0.43	858532800	25159	29.50	34450	34700	33900	45300	24400	34850	34115.94	1.32	0	-6947	36583	35716	34383	33516	32183	36150	33950	150	10450	5000	25090	50	1	3000000	1041	5.68	0.95	12	0.84	6108.00	36579.00	61700	20221103	-43.76	24300	20220822	42.80	46200	-24.89	20230712	29650	17.03	20230515	61700	-43.76	20221103	24300	42.80	20220822	6.91	N	054930	5000	150 억		39720	N	N	0	N	00	N
97	20230816	090518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34050	-800	5	-2.30	279782750	8185	9.60	34450	34450	33950	45300	24400	34850	34158.20	1.32	0	-3276	36583	35716	34383	33516	32183	36150	33950	150	10450	5000	25090	50	1	3000000	1022	5.57	0.93	12	0.27	6108.00	36579.00	61700	20221103	-44.81	24300	20220822	40.12	46200	-26.30	20230712	29650	14.84	20230515	61700	-44.81	20221103	24300	40.12	20220822	6.91	N	054930	5000	150 억		39720	N	N	0	N	00	N
98	20230814	160515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34850	950	2	2.80	2809084750	82316	181.64	33900	35250	33050	44050	23750	33900	34121.08	1.63	0	-9548	35033	34466	33733	33166	32433	34750	33450	150	10150	5000	24400	50	1	3000000	1046	5.71	0.95	12	2.74	6108.00	36579.00	61700	20221103	-43.52	24300	20220822	43.42	46200	-24.57	20230712	29650	17.54	20230515	61700	-43.52	20221103	24300	43.42	20220822	6.79	N	054930	5000	150 억		48985	N	N	0	N	00	N
99	20230814	150513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33500	-400	5	-1.18	1225445650	36630	80.83	33900	34100	33050	44050	23750	33900	33453.49	1.63	0	-10129	35033	34466	33733	33166	32433	34750	33450	150	10150	5000	24400	50	1	3000000	1005	5.48	0.92	12	1.22	6108.00	36579.00	61700	20221103	-45.71	24300	20220822	37.86	46200	-27.49	20230712	29650	12.98	20230515	61700	-45.71	20221103	24300	37.86	20220822	6.79	N	054930	5000	150 억		48985	N	N	0	N	00	N
100	20230814	140514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33350	-550	5	-1.62	1168912100	34939	77.10	33900	34100	33050	44050	23750	33900	33454.54	1.63	0	-10185	35033	34466	33733	33166	32433	34750	33450	150	10150	5000	24400	50	1	3000000	1001	5.46	0.91	12	1.16	6108.00	36579.00	61700	20221103	-45.95	24300	20220822	37.24	46200	-27.81	20230712	29650	12.48	20230515	61700	-45.95	20221103	24300	37.24	20220822	6.79	N	054930	5000	150 억		48985	N	N	0	N	00	N
101	20230814	130512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33300	-600	5	-1.77	1083244200	32374	71.44	33900	34100	33050	44050	23750	33900	33458.97	1.63	0	-9554	35033	34466	33733	33166	32433	34750	33450	150	10150	5000	24400	50	1	3000000	999	5.45	0.91	12	1.08	6108.00	36579.00	61700	20221103	-46.03	24300	20220822	37.04	46200	-27.92	20230712	29650	12.31	20230515	61700	-46.03	20221103	24300	37.04	20220822	6.79	N	054930	5000	150 억		48985	N	N	0	N	00	N
102	20230814	120511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33250	-650	5	-1.92	1063767100	31789	70.15	33900	34100	33050	44050	23750	33900	33462.01	1.63	0	-9423	35033	34466	33733	33166	32433	34750	33450	150	10150	5000	24400	50	1	3000000	998	5.44	0.91	12	1.06	6108.00	36579.00	61700	20221103	-46.11	24300	20220822	36.83	46200	-28.03	20230712	29650	12.14	20230515	61700	-46.11	20221103	24300	36.83	20220822	6.79	N	054930	5000	150 억		48985	N	N	0	N	00	N
103	20230814	110511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33250	-650	5	-1.92	801556050	23884	52.70	33900	34100	33250	44050	23750	33900	33558.96	1.63	0	-5887	35033	34466	33733	33166	32433	34750	33450	150	10150	5000	24400	50	1	3000000	998	5.44	0.91	12	0.80	6108.00	36579.00	61700	20221103	-46.11	24300	20220822	36.83	46200	-28.03	20230712	29650	12.14	20230515	61700	-46.11	20221103	24300	36.83	20220822	6.79	N	054930	5000	150 억		48985	N	N	0	N	00	N
104	20230814	100510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33550	-350	5	-1.03	670414700	19950	44.02	33900	34100	33250	44050	23750	33900	33603.27	1.63	0	-4473	35033	34466	33733	33166	32433	34750	33450	150	10150	5000	24400	50	1	3000000	1007	5.49	0.92	12	0.66	6108.00	36579.00	61700	20221103	-45.62	24300	20220822	38.07	46200	-27.38	20230712	29650	13.15	20230515	61700	-45.62	20221103	24300	38.07	20220822	6.79	N	054930	5000	150 억		48985	N	N	0	N	00	N
105	20230814	090510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33400	-500	5	-1.47	315282600	9324	20.57	33900	34100	33400	44050	23750	33900	33813.17	1.63	0	-5292	35033	34466	33733	33166	32433	34750	33450	150	10150	5000	24400	50	1	3000000	1002	5.47	0.91	12	0.31	6108.00	36579.00	61700	20221103	-45.87	24300	20220822	37.45	46200	-27.71	20230712	29650	12.65	20230515	61700	-45.87	20221103	24300	37.45	20220822	6.79	N	054930	5000	150 억		48985	N	N	0	N	00	N
106	20230811	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33900	550	2	1.65	1519051000	44892	151.46	33350	34300	33000	43350	23350	33350	33837.70	1.57	0	1942	34083	33716	33283	32916	32483	33900	33100	150	10000	5000	24010	50	1	3000000	1017	5.55	0.93	12	1.50	6108.00	36579.00	61700	20221103	-45.06	24300	20220822	39.51	46200	-26.62	20230712	29650	14.33	20230515	61700	-45.06	20221103	24300	39.51	20220822	6.93	N	054930	5000	150 억		47183	N	N	0	N	00	N
107	20230811	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	450	2	1.35	1408886550	41634	140.47	33350	34300	33000	43350	23350	33350	33839.81	1.57	0	1925	34083	33716	33283	32916	32483	33900	33100	150	10000	5000	24010	50	1	3000000	1014	5.53	0.92	12	1.39	6108.00	36579.00	61700	20221103	-45.22	24300	20220822	39.09	46200	-26.84	20230712	29650	14.00	20230515	61700	-45.22	20221103	24300	39.09	20220822	6.93	N	054930	5000	150 억		47183	N	N	0	N	00	N
108	20230811	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	350	2	1.05	1192979650	35225	118.84	33350	34300	33000	43350	23350	33350	33867.41	1.57	0	1177	34083	33716	33283	32916	32483	33900	33100	150	10000	5000	24010	50	1	3000000	1011	5.52	0.92	12	1.17	6108.00	36579.00	61700	20221103	-45.38	24300	20220822	38.68	46200	-27.06	20230712	29650	13.66	20230515	61700	-45.38	20221103	24300	38.68	20220822	6.93	N	054930	5000	150 억		47183	N	N	0	N	00	N
109	20230811	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34300	950	2	2.85	935851200	27662	93.33	33350	34300	33000	43350	23350	33350	33831.65	1.57	0	3488	34083	33716	33283	32916	32483	33900	33100	150	10000	5000	24010	50	1	3000000	1029	5.62	0.94	12	0.92	6108.00	36579.00	61700	20221103	-44.41	24300	20220822	41.15	46200	-25.76	20230712	29650	15.68	20230515	61700	-44.41	20221103	24300	41.15	20220822	6.93	N	054930	5000	150 억		47183	N	N	0	N	00	N
110	20230811	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33950	600	2	1.80	712905700	21125	71.27	33350	34100	33000	43350	23350	33350	33747.02	1.57	0	2809	34083	33716	33283	32916	32483	33900	33100	150	10000	5000	24010	50	1	3000000	1019	5.56	0.93	12	0.70	6108.00	36579.00	61700	20221103	-44.98	24300	20220822	39.71	46200	-26.52	20230712	29650	14.50	20230515	61700	-44.98	20221103	24300	39.71	20220822	6.93	N	054930	5000	150 억		47183	N	N	0	N	00	N
111	20230811	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33950	600	2	1.80	587512050	17435	58.82	33350	34050	33000	43350	23350	33350	33697.28	1.57	0	2174	34083	33716	33283	32916	32483	33900	33100	150	10000	5000	24010	50	1	3000000	1019	5.56	0.93	12	0.58	6108.00	36579.00	61700	20221103	-44.98	24300	20220822	39.71	46200	-26.52	20230712	29650	14.50	20230515	61700	-44.98	20221103	24300	39.71	20220822	6.93	N	054930	5000	150 억		47183	N	N	0	N	00	N
112	20230811	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	450	2	1.35	340062000	10134	34.19	33350	33950	33000	43350	23350	33350	33556.54	1.57	0	1508	34083	33716	33283	32916	32483	33900	33100	150	10000	5000	24010	50	1	3000000	1014	5.53	0.92	12	0.34	6108.00	36579.00	61700	20221103	-45.22	24300	20220822	39.09	46200	-26.84	20230712	29650	14.00	20230515	61700	-45.22	20221103	24300	39.09	20220822	6.93	N	054930	5000	150 억		47183	N	N	0	N	00	N
113	20230811	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-300	5	-0.90	54552800	1649	5.56	33350	33350	33000	43350	23350	33350	33082.35	1.57	0	178	34083	33716	33283	32916	32483	33900	33100	150	10000	5000	24010	50	1	3000000	992	5.41	0.90	12	0.05	6108.00	36579.00	61700	20221103	-46.43	24300	20220822	36.01	46200	-28.46	20230712	29650	11.47	20230515	61700	-46.43	20221103	24300	36.01	20220822	6.93	N	054930	5000	150 억		47183	N	N	0	N	00	N
114	20230810	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33350	-350	5	-1.04	952782600	28706	54.34	33300	33650	32850	43800	23600	33700	33190.45	1.52	0	1561	35000	34350	33300	32650	31600	34675	32975	150	10100	5000	24260	50	1	3000000	1001	5.46	0.91	12	0.96	6108.00	36579.00	61700	20221103	-45.95	24300	20220822	37.24	46200	-27.81	20230712	29650	12.48	20230515	61700	-45.95	20221103	24300	37.24	20220822	6.98	N	054930	5000	150 억		45512	N	N	0	N	00	N
115	20230810	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	-400	5	-1.19	892145550	26889	50.90	33300	33650	32850	43800	23600	33700	33178.23	1.52	0	1875	35000	34350	33300	32650	31600	34675	32975	150	10100	5000	24260	50	1	3000000	999	5.45	0.91	12	0.90	6108.00	36579.00	61700	20221103	-46.03	24300	20220822	37.04	46200	-27.92	20230712	29650	12.31	20230515	61700	-46.03	20221103	24300	37.04	20220822	6.98	N	054930	5000	150 억		45512	N	N	0	N	00	N
116	20230810	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	-300	5	-0.89	828809200	24989	47.31	33300	33650	32850	43800	23600	33700	33166.30	1.52	0	1742	35000	34350	33300	32650	31600	34675	32975	150	10100	5000	24260	50	1	3000000	1002	5.47	0.91	12	0.83	6108.00	36579.00	61700	20221103	-45.87	24300	20220822	37.45	46200	-27.71	20230712	29650	12.65	20230515	61700	-45.87	20221103	24300	37.45	20220822	6.98	N	054930	5000	150 억		45512	N	N	0	N	00	N
117	20230810	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	-300	5	-0.89	729534600	22018	41.68	33300	33550	32850	43800	23600	33700	33132.76	1.52	0	1741	35000	34350	33300	32650	31600	34675	32975	150	10100	5000	24260	50	1	3000000	1002	5.47	0.91	12	0.73	6108.00	36579.00	61700	20221103	-45.87	24300	20220822	37.45	46200	-27.71	20230712	29650	12.65	20230515	61700	-45.87	20221103	24300	37.45	20220822	6.98	N	054930	5000	150 억		45512	N	N	0	N	00	N
118	20230810	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	-400	5	-1.19	686117950	20713	39.21	33300	33550	32850	43800	23600	33700	33124.13	1.52	0	1720	35000	34350	33300	32650	31600	34675	32975	150	10100	5000	24260	50	1	3000000	999	5.45	0.91	12	0.69	6108.00	36579.00	61700	20221103	-46.03	24300	20220822	37.04	46200	-27.92	20230712	29650	12.31	20230515	61700	-46.03	20221103	24300	37.04	20220822	6.98	N	054930	5000	150 억		45512	N	N	0	N	00	N
119	20230810	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	-600	5	-1.78	628216400	18975	35.92	33300	33450	32850	43800	23600	33700	33106.61	1.52	0	1431	35000	34350	33300	32650	31600	34675	32975	150	10100	5000	24260	50	1	3000000	993	5.42	0.90	12	0.63	6108.00	36579.00	61700	20221103	-46.35	24300	20220822	36.21	46200	-28.35	20230712	29650	11.64	20230515	61700	-46.35	20221103	24300	36.21	20220822	6.98	N	054930	5000	150 억		45512	N	N	0	N	00	N
120	20230810	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	-600	5	-1.78	491882050	14858	28.13	33300	33450	32850	43800	23600	33700	33104.29	1.52	0	1140	35000	34350	33300	32650	31600	34675	32975	150	10100	5000	24260	50	1	3000000	993	5.42	0.90	12	0.50	6108.00	36579.00	61700	20221103	-46.35	24300	20220822	36.21	46200	-28.35	20230712	29650	11.64	20230515	61700	-46.35	20221103	24300	36.21	20220822	6.98	N	054930	5000	150 억		45512	N	N	0	N	00	N
121	20230810	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	-600	5	-1.78	120357000	3623	6.86	33300	33300	33050	43800	23600	33700	33216.12	1.52	0	813	35000	34350	33300	32650	31600	34675	32975	150	10100	5000	24260	50	1	3000000	993	5.42	0.90	12	0.12	6108.00	36579.00	61700	20221103	-46.35	24300	20220822	36.21	46200	-28.35	20230712	29650	11.64	20230515	61700	-46.35	20221103	24300	36.21	20220822	6.98	N	054930	5000	150 억		45512	N	N	0	N	00	N
122	20230809	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	1150	2	3.53	1744419850	52429	141.12	32450	33950	32250	42300	22800	32550	33274.50	1.08	0	12898	33583	33066	32583	32066	31583	33325	32325	150	9750	5000	23430	50	1	3000000	1011	5.52	0.92	12	1.75	6108.00	36579.00	61700	20221103	-45.38	24300	20220822	38.68	46200	-27.06	20230712	29650	13.66	20230515	61700	-45.38	20221103	24300	38.68	20220822	6.97	N	054930	5000	150 억		32261	N	N	0	N	00	N
123	20230809	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33600	1050	2	3.23	1620440600	48743	131.20	32450	33950	32250	42300	22800	32550	33248.18	1.08	0	11273	33583	33066	32583	32066	31583	33325	32325	150	9750	5000	23430	50	1	3000000	1008	5.50	0.92	12	1.62	6108.00	36579.00	61700	20221103	-45.54	24300	20220822	38.27	46200	-27.27	20230712	29650	13.32	20230515	61700	-45.54	20221103	24300	38.27	20220822	6.97	N	054930	5000	150 억		32261	N	N	0	N	00	N
124	20230809	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33750	1200	2	3.69	1493997900	44981	121.07	32450	33950	32250	42300	22800	32550	33217.70	1.08	0	11059	33583	33066	32583	32066	31583	33325	32325	150	9750	5000	23430	50	1	3000000	1013	5.53	0.92	12	1.50	6108.00	36579.00	61700	20221103	-45.30	24300	20220822	38.89	46200	-26.95	20230712	29650	13.83	20230515	61700	-45.30	20221103	24300	38.89	20220822	6.97	N	054930	5000	150 억		32261	N	N	0	N	00	N
125	20230809	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33550	1000	2	3.07	1165240350	35235	94.84	32450	33700	32250	42300	22800	32550	33074.27	1.08	0	11223	33583	33066	32583	32066	31583	33325	32325	150	9750	5000	23430	50	1	3000000	1007	5.49	0.92	12	1.17	6108.00	36579.00	61700	20221103	-45.62	24300	20220822	38.07	46200	-27.38	20230712	29650	13.15	20230515	61700	-45.62	20221103	24300	38.07	20220822	6.97	N	054930	5000	150 억		32261	N	N	0	N	00	N
126	20230809	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	750	2	2.30	914402750	27732	74.64	32450	33450	32250	42300	22800	32550	32976.70	1.08	0	9545	33583	33066	32583	32066	31583	33325	32325	150	9750	5000	23430	50	1	3000000	999	5.45	0.91	12	0.92	6108.00	36579.00	61700	20221103	-46.03	24300	20220822	37.04	46200	-27.92	20230712	29650	12.31	20230515	61700	-46.03	20221103	24300	37.04	20220822	6.97	N	054930	5000	150 억		32261	N	N	0	N	00	N
127	20230809	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	400	2	1.23	562308750	17156	46.18	32450	33250	32250	42300	22800	32550	32779.57	1.08	0	4638	33583	33066	32583	32066	31583	33325	32325	150	9750	5000	23430	50	1	3000000	989	5.39	0.90	12	0.57	6108.00	36579.00	61700	20221103	-46.60	24300	20220822	35.60	46200	-28.68	20230712	29650	11.13	20230515	61700	-46.60	20221103	24300	35.60	20220822	6.97	N	054930	5000	150 억		32261	N	N	0	N	00	N
128	20230809	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32650	100	2	0.31	286672600	8797	23.68	32450	32850	32250	42300	22800	32550	32588.64	1.08	0	1678	33583	33066	32583	32066	31583	33325	32325	150	9750	5000	23430	50	1	3000000	980	5.35	0.89	12	0.29	6108.00	36579.00	61700	20221103	-47.08	24300	20220822	34.36	46200	-29.33	20230712	29650	10.12	20230515	61700	-47.08	20221103	24300	34.36	20220822	6.97	N	054930	5000	150 억		32261	N	N	0	N	00	N
129	20230809	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-50	5	-0.15	58365650	1801	4.85	32450	32500	32250	42300	22800	32550	32384.26	1.08	0	433	33583	33066	32583	32066	31583	33325	32325	150	9750	5000	23430	50	1	3000000	975	5.32	0.89	12	0.06	6108.00	36579.00	61700	20221103	-47.33	24300	20220822	33.74	46200	-29.65	20230712	29650	9.61	20230515	61700	-47.33	20221103	24300	33.74	20220822	6.97	N	054930	5000	150 억		32261	N	N	0	N	00	N
130	20230808	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32550	150	2	0.46	1198911400	36800	63.79	32500	33100	32100	42100	22700	32400	32579.14	1.10	0	-2533	34000	33200	32800	32000	31600	33000	31800	150	9700	5000	23320	50	1	3000000	977	5.33	0.89	12	1.23	6108.00	36579.00	61700	20221103	-47.24	24300	20220822	33.95	46200	-29.55	20230712	29650	9.78	20230515	61700	-47.24	20221103	24300	33.95	20220822	6.94	N	054930	5000	150 억		33021	N	N	0	N	00	N
131	20230808	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	0	3	0.00	1124915500	34522	59.85	32500	33100	32100	42100	22700	32400	32585.47	1.10	0	-2512	34000	33200	32800	32000	31600	33000	31800	150	9700	5000	23320	50	1	3000000	972	5.30	0.89	12	1.15	6108.00	36579.00	61700	20221103	-47.49	24300	20220822	33.33	46200	-29.87	20230712	29650	9.27	20230515	61700	-47.49	20221103	24300	33.33	20220822	6.94	N	054930	5000	150 억		33021	N	N	0	N	00	N
132	20230808	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	100	2	0.31	978336000	30008	52.02	32500	33100	32100	42100	22700	32400	32602.51	1.10	0	-1840	34000	33200	32800	32000	31600	33000	31800	150	9700	5000	23320	50	1	3000000	975	5.32	0.89	12	1.00	6108.00	36579.00	61700	20221103	-47.33	24300	20220822	33.74	46200	-29.65	20230712	29650	9.61	20230515	61700	-47.33	20221103	24300	33.74	20220822	6.94	N	054930	5000	150 억		33021	N	N	0	N	00	N
133	20230808	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	0	3	0.00	927441750	28439	49.30	32500	33100	32100	42100	22700	32400	32611.62	1.10	0	-1572	34000	33200	32800	32000	31600	33000	31800	150	9700	5000	23320	50	1	3000000	972	5.30	0.89	12	0.95	6108.00	36579.00	61700	20221103	-47.49	24300	20220822	33.33	46200	-29.87	20230712	29650	9.27	20230515	61700	-47.49	20221103	24300	33.33	20220822	6.94	N	054930	5000	150 억		33021	N	N	0	N	00	N
134	20230808	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	100	2	0.31	870061700	26673	46.24	32500	33100	32100	42100	22700	32400	32619.57	1.10	0	-1215	34000	33200	32800	32000	31600	33000	31800	150	9700	5000	23320	50	1	3000000	975	5.32	0.89	12	0.89	6108.00	36579.00	61700	20221103	-47.33	24300	20220822	33.74	46200	-29.65	20230712	29650	9.61	20230515	61700	-47.33	20221103	24300	33.74	20220822	6.94	N	054930	5000	150 억		33021	N	N	0	N	00	N
135	20230808	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-50	5	-0.15	758837350	23248	40.30	32500	33100	32100	42100	22700	32400	32640.97	1.10	0	874	34000	33200	32800	32000	31600	33000	31800	150	9700	5000	23320	50	1	3000000	971	5.30	0.88	12	0.77	6108.00	36579.00	61700	20221103	-47.57	24300	20220822	33.13	46200	-29.98	20230712	29650	9.11	20230515	61700	-47.57	20221103	24300	33.13	20220822	6.94	N	054930	5000	150 억		33021	N	N	0	N	00	N
136	20230808	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	300	2	0.93	381362950	11693	20.27	32500	32950	32100	42100	22700	32400	32614.64	1.10	0	363	34000	33200	32800	32000	31600	33000	31800	150	9700	5000	23320	50	1	3000000	981	5.35	0.89	12	0.39	6108.00	36579.00	61700	20221103	-47.00	24300	20220822	34.57	46200	-29.22	20230712	29650	10.29	20230515	61700	-47.00	20221103	24300	34.57	20220822	6.94	N	054930	5000	150 억		33021	N	N	0	N	00	N
137	20230808	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	400	2	1.23	50260550	1536	2.66	32500	32850	32500	42100	22700	32400	32721.71	1.10	0	96	34000	33200	32800	32000	31600	33000	31800	150	9700	5000	23320	50	1	3000000	984	5.37	0.90	12	0.05	6108.00	36579.00	61700	20221103	-46.84	24300	20220822	34.98	46200	-29.00	20230712	29650	10.62	20230515	61700	-46.84	20221103	24300	34.98	20220822	6.94	N	054930	5000	150 억		33021	N	N	0	N	00	N
138	20230807	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-1350	5	-4.00	1867893300	56780	113.88	33600	33600	32400	43850	23650	33750	32900.28	1.47	0	-11099	35250	34500	33650	32900	32050	34875	33275	150	10100	5000	24300	50	1	3000000	972	5.30	0.89	12	1.89	6108.00	36579.00	61700	20221103	-47.49	24300	20220822	33.33	46200	-29.87	20230712	29650	9.27	20230515	61700	-47.49	20221103	24300	33.33	20220822	6.82	N	054930	5000	150 억		44120	N	N	0	N	00	N
139	20230807	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32650	-1100	5	-3.26	1647284100	49992	100.27	33600	33600	32600	43850	23650	33750	32950.95	1.47	0	-10683	35250	34500	33650	32900	32050	34875	33275	150	10100	5000	24300	50	1	3000000	980	5.35	0.89	12	1.67	6108.00	36579.00	61700	20221103	-47.08	24300	20220822	34.36	46200	-29.33	20230712	29650	10.12	20230515	61700	-47.08	20221103	24300	34.36	20220822	6.82	N	054930	5000	150 억		44120	N	N	0	N	00	N
140	20230807	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32650	-1100	5	-3.26	1523328400	46198	92.66	33600	33600	32600	43850	23650	33750	32973.90	1.47	0	-9393	35250	34500	33650	32900	32050	34875	33275	150	10100	5000	24300	50	1	3000000	980	5.35	0.89	12	1.54	6108.00	36579.00	61700	20221103	-47.08	24300	20220822	34.36	46200	-29.33	20230712	29650	10.12	20230515	61700	-47.08	20221103	24300	34.36	20220822	6.82	N	054930	5000	150 억		44120	N	N	0	N	00	N
141	20230807	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32650	-1100	5	-3.26	1364999400	41350	82.94	33600	33600	32650	43850	23650	33750	33010.87	1.47	0	-7143	35250	34500	33650	32900	32050	34875	33275	150	10100	5000	24300	50	1	3000000	980	5.35	0.89	12	1.38	6108.00	36579.00	61700	20221103	-47.08	24300	20220822	34.36	46200	-29.33	20230712	29650	10.12	20230515	61700	-47.08	20221103	24300	34.36	20220822	6.82	N	054930	5000	150 억		44120	N	N	0	N	00	N
142	20230807	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	-750	5	-2.22	1129599550	34179	68.55	33600	33600	32800	43850	23650	33750	33049.52	1.47	0	-5948	35250	34500	33650	32900	32050	34875	33275	150	10100	5000	24300	50	1	3000000	990	5.40	0.90	12	1.14	6108.00	36579.00	61700	20221103	-46.52	24300	20220822	35.80	46200	-28.57	20230712	29650	11.30	20230515	61700	-46.52	20221103	24300	35.80	20220822	6.82	N	054930	5000	150 억		44120	N	N	0	N	00	N
143	20230807	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	-650	5	-1.93	1016329900	30741	61.66	33600	33600	32800	43850	23650	33750	33061.06	1.47	0	-5968	35250	34500	33650	32900	32050	34875	33275	150	10100	5000	24300	50	1	3000000	993	5.42	0.90	12	1.02	6108.00	36579.00	61700	20221103	-46.35	24300	20220822	36.21	46200	-28.35	20230712	29650	11.64	20230515	61700	-46.35	20221103	24300	36.21	20220822	6.82	N	054930	5000	150 억		44120	N	N	0	N	00	N
144	20230807	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	-750	5	-2.22	779606350	23567	47.27	33600	33600	32800	43850	23650	33750	33080.42	1.47	0	-5130	35250	34500	33650	32900	32050	34875	33275	150	10100	5000	24300	50	1	3000000	990	5.40	0.90	12	0.79	6108.00	36579.00	61700	20221103	-46.52	24300	20220822	35.80	46200	-28.57	20230712	29650	11.30	20230515	61700	-46.52	20221103	24300	35.80	20220822	6.82	N	054930	5000	150 억		44120	N	N	0	N	00	N
145	20230807	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33450	-300	5	-0.89	222189750	6661	13.36	33600	33600	33050	43850	23650	33750	33356.82	1.47	0	-161	35250	34500	33650	32900	32050	34875	33275	150	10100	5000	24300	50	1	3000000	1004	5.48	0.91	12	0.22	6108.00	36579.00	61700	20221103	-45.79	24300	20220822	37.65	46200	-27.60	20230712	29650	12.82	20230515	61700	-45.79	20221103	24300	37.65	20220822	6.82	N	054930	5000	150 억		44120	N	N	0	N	00	N
146	20230804	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33750	100	2	0.30	1611180400	47637	52.93	33600	34400	32800	43700	23600	33650	33822.19	1.39	0	1861	35150	34400	33250	32500	31350	34600	32700	150	10050	5000	24220	50	1	3000000	1013	5.53	0.92	12	1.59	6108.00	36579.00	61700	20221103	-45.30	24300	20220822	38.89	46200	-26.95	20230712	29650	13.83	20230515	61700	-45.30	20221103	24300	38.89	20220822	6.75	N	054930	5000	150 억		41646	N	N	0	N	00	N
147	20230804	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34000	350	2	1.04	1476807100	43666	48.52	33600	34400	32800	43700	23600	33650	33820.53	1.39	0	1928	35150	34400	33250	32500	31350	34600	32700	150	10050	5000	24220	50	1	3000000	1020	5.57	0.93	12	1.46	6108.00	36579.00	61700	20221103	-44.89	24300	20220822	39.92	46200	-26.41	20230712	29650	14.67	20230515	61700	-44.89	20221103	24300	39.92	20220822	6.75	N	054930	5000	150 억		41646	N	N	0	N	00	N
148	20230804	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	150	2	0.45	1383088150	40903	45.45	33600	34400	32800	43700	23600	33650	33813.86	1.39	0	1810	35150	34400	33250	32500	31350	34600	32700	150	10050	5000	24220	50	1	3000000	1014	5.53	0.92	12	1.36	6108.00	36579.00	61700	20221103	-45.22	24300	20220822	39.09	46200	-26.84	20230712	29650	14.00	20230515	61700	-45.22	20221103	24300	39.09	20220822	6.75	N	054930	5000	150 억		41646	N	N	0	N	00	N
149	20230804	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	150	2	0.45	1282712800	37930	42.14	33600	34400	32800	43700	23600	33650	33817.90	1.39	0	1062	35150	34400	33250	32500	31350	34600	32700	150	10050	5000	24220	50	1	3000000	1014	5.53	0.92	12	1.26	6108.00	36579.00	61700	20221103	-45.22	24300	20220822	39.09	46200	-26.84	20230712	29650	14.00	20230515	61700	-45.22	20221103	24300	39.09	20220822	6.75	N	054930	5000	150 억		41646	N	N	0	N	00	N
150	20230804	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34000	350	2	1.04	1138523400	33656	37.39	33600	34400	32800	43700	23600	33650	33828.24	1.39	0	-142	35150	34400	33250	32500	31350	34600	32700	150	10050	5000	24220	50	1	3000000	1020	5.57	0.93	12	1.12	6108.00	36579.00	61700	20221103	-44.89	24300	20220822	39.92	46200	-26.41	20230712	29650	14.67	20230515	61700	-44.89	20221103	24300	39.92	20220822	6.75	N	054930	5000	150 억		41646	N	N	0	N	00	N
151	20230804	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34050	400	2	1.19	1038092850	30698	34.11	33600	34400	32800	43700	23600	33650	33816.30	1.39	0	-695	35150	34400	33250	32500	31350	34600	32700	150	10050	5000	24220	50	1	3000000	1022	5.57	0.93	12	1.02	6108.00	36579.00	61700	20221103	-44.81	24300	20220822	40.12	46200	-26.30	20230712	29650	14.84	20230515	61700	-44.81	20221103	24300	40.12	20220822	6.75	N	054930	5000	150 억		41646	N	N	0	N	00	N
152	20230804	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	150	2	0.45	409663300	12240	13.60	33600	34000	32800	43700	23600	33650	33469.22	1.39	0	-781	35150	34400	33250	32500	31350	34600	32700	150	10050	5000	24220	50	1	3000000	1014	5.53	0.92	12	0.41	6108.00	36579.00	61700	20221103	-45.22	24300	20220822	39.09	46200	-26.84	20230712	29650	14.00	20230515	61700	-45.22	20221103	24300	39.09	20220822	6.75	N	054930	5000	150 억		41646	N	N	0	N	00	N
153	20230804	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	-800	5	-2.38	99690350	3018	3.35	33600	33600	32800	43700	23600	33650	33031.93	1.39	0	590	35150	34400	33250	32500	31350	34600	32700	150	10050	5000	24220	50	1	3000000	986	5.38	0.90	12	0.10	6108.00	36579.00	61700	20221103	-46.76	24300	20220822	35.19	46200	-28.90	20230712	29650	10.79	20230515	61700	-46.76	20221103	24300	35.19	20220822	6.75	N	054930	5000	150 억		41646	N	N	0	N	00	N
154	20230803	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33650	350	2	1.05	2934807950	88875	154.15	33650	34000	32100	43250	23350	33300	33017.63	1.78	0	-11945	35166	34232	33716	32782	32266	33975	32525	150	9950	5000	23970	50	1	3000000	1010	5.51	0.92	12	2.96	6108.00	36579.00	61700	20221103	-45.46	24300	20220822	38.48	46200	-27.16	20230712	29650	13.49	20230515	61700	-45.46	20221103	24300	38.48	20220822	6.85	N	054930	5000	150 억		53373	N	N	0	N	00	N
155	20230803	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	100	2	0.30	2772580900	84038	145.76	33650	34000	32100	43250	23350	33300	32989.33	1.78	0	-11634	35166	34232	33716	32782	32266	33975	32525	150	9950	5000	23970	50	1	3000000	1002	5.47	0.91	12	2.80	6108.00	36579.00	61700	20221103	-45.87	24300	20220822	37.45	46200	-27.71	20230712	29650	12.65	20230515	61700	-45.87	20221103	24300	37.45	20220822	6.85	N	054930	5000	150 억		53373	N	N	0	N	00	N
156	20230803	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	-50	5	-0.15	2494322250	75680	131.27	33650	34000	32100	43250	23350	33300	32955.53	1.78	0	-9618	35166	34232	33716	32782	32266	33975	32525	150	9950	5000	23970	50	1	3000000	998	5.44	0.91	12	2.52	6108.00	36579.00	61700	20221103	-46.11	24300	20220822	36.83	46200	-28.03	20230712	29650	12.14	20230515	61700	-46.11	20221103	24300	36.83	20220822	6.85	N	054930	5000	150 억		53373	N	N	0	N	00	N
157	20230803	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	-500	5	-1.50	2073044150	63022	109.31	33650	34000	32100	43250	23350	33300	32889.28	1.78	0	-6674	35166	34232	33716	32782	32266	33975	32525	150	9950	5000	23970	50	1	3000000	984	5.37	0.90	12	2.10	6108.00	36579.00	61700	20221103	-46.84	24300	20220822	34.98	46200	-29.00	20230712	29650	10.62	20230515	61700	-46.84	20221103	24300	34.98	20220822	6.85	N	054930	5000	150 억		53373	N	N	0	N	00	N
158	20230803	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-800	5	-2.40	1758738050	53379	92.59	33650	34000	32100	43250	23350	33300	32943.32	1.78	0	-8755	35166	34232	33716	32782	32266	33975	32525	150	9950	5000	23970	50	1	3000000	975	5.32	0.89	12	1.78	6108.00	36579.00	61700	20221103	-47.33	24300	20220822	33.74	46200	-29.65	20230712	29650	9.61	20230515	61700	-47.33	20221103	24300	33.74	20220822	6.85	N	054930	5000	150 억		53373	N	N	0	N	00	N
159	20230803	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	-1050	5	-3.15	1402799700	42386	73.52	33650	34000	32150	43250	23350	33300	33092.30	1.78	0	-7087	35166	34232	33716	32782	32266	33975	32525	150	9950	5000	23970	50	1	3000000	968	5.28	0.88	12	1.41	6108.00	36579.00	61700	20221103	-47.73	24300	20220822	32.72	46200	-30.19	20230712	29650	8.77	20230515	61700	-47.73	20221103	24300	32.72	20220822	6.85	N	054930	5000	150 억		53373	N	N	0	N	00	N
160	20230803	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-250	5	-0.75	950531650	28533	49.49	33650	34000	32800	43250	23350	33300	33313.76	1.78	0	-3425	35166	34232	33716	32782	32266	33975	32525	150	9950	5000	23970	50	1	3000000	992	5.41	0.90	12	0.95	6108.00	36579.00	61700	20221103	-46.43	24300	20220822	36.01	46200	-28.46	20230712	29650	11.47	20230515	61700	-46.43	20221103	24300	36.01	20220822	6.85	N	054930	5000	150 억		53373	N	N	0	N	00	N
161	20230803	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33500	200	2	0.60	258975300	7705	13.36	33650	34000	33400	43250	23350	33300	33643.42	1.78	0	296	35166	34232	33716	32782	32266	33975	32525	150	9950	5000	23970	50	1	3000000	1005	5.48	0.92	12	0.26	6108.00	36579.00	61700	20221103	-45.71	24300	20220822	37.86	46200	-27.49	20230712	29650	12.98	20230515	61700	-45.71	20221103	24300	37.86	20220822	6.85	N	054930	5000	150 억		53373	N	N	0	N	00	N
162	20230802	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	-900	5	-2.63	1941555100	57359	88.96	33800	34650	33200	44450	23950	34200	33852.11	1.88	0	-2833	35933	35066	34333	33466	32733	34700	33100	150	10250	5000	24620	50	1	3000000	999	5.45	0.91	12	1.91	6108.00	36579.00	61700	20221103	-46.03	24300	20220822	37.04	46200	-27.92	20230712	29650	12.31	20230515	61700	-46.03	20221103	24300	37.04	20220822	6.84	N	054930	5000	150 억		56434	N	N	0	N	00	N
163	20230802	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	-900	5	-2.63	1723031100	50793	78.78	33800	34650	33200	44450	23950	34200	33922.32	1.88	0	-3422	35933	35066	34333	33466	32733	34700	33100	150	10250	5000	24620	50	1	3000000	999	5.45	0.91	12	1.69	6108.00	36579.00	61700	20221103	-46.03	24300	20220822	37.04	46200	-27.92	20230712	29650	12.31	20230515	61700	-46.03	20221103	24300	37.04	20220822	6.84	N	054930	5000	150 억		56434	N	N	0	N	00	N
164	20230802	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	-800	5	-2.34	1603201250	47199	73.21	33800	34650	33200	44450	23950	34200	33966.59	1.88	0	-3253	35933	35066	34333	33466	32733	34700	33100	150	10250	5000	24620	50	1	3000000	1002	5.47	0.91	12	1.57	6108.00	36579.00	61700	20221103	-45.87	24300	20220822	37.45	46200	-27.71	20230712	29650	12.65	20230515	61700	-45.87	20221103	24300	37.45	20220822	6.84	N	054930	5000	150 억		56434	N	N	0	N	00	N
165	20230802	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33650	-550	5	-1.61	1212896100	35533	55.11	33800	34650	33600	44450	23950	34200	34134.26	1.88	0	-671	35933	35066	34333	33466	32733	34700	33100	150	10250	5000	24620	50	1	3000000	1010	5.51	0.92	12	1.18	6108.00	36579.00	61700	20221103	-45.46	24300	20220822	38.48	46200	-27.16	20230712	29650	13.49	20230515	61700	-45.46	20221103	24300	38.48	20220822	6.84	N	054930	5000	150 억		56434	N	N	0	N	00	N
166	20230802	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34050	-150	5	-0.44	986523650	28839	44.73	33800	34650	33750	44450	23950	34200	34207.98	1.88	0	1745	35933	35066	34333	33466	32733	34700	33100	150	10250	5000	24620	50	1	3000000	1022	5.57	0.93	12	0.96	6108.00	36579.00	61700	20221103	-44.81	24300	20220822	40.12	46200	-26.30	20230712	29650	14.84	20230515	61700	-44.81	20221103	24300	40.12	20220822	6.84	N	054930	5000	150 억		56434	N	N	0	N	00	N
167	20230802	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	200	2	0.58	620839950	18109	28.09	33800	34650	33750	44450	23950	34200	34283.75	1.88	0	4690	35933	35066	34333	33466	32733	34700	33100	150	10250	5000	24620	50	1	3000000	1032	5.63	0.94	12	0.60	6108.00	36579.00	61700	20221103	-44.25	24300	20220822	41.56	46200	-25.54	20230712	29650	16.02	20230515	61700	-44.25	20221103	24300	41.56	20220822	6.84	N	054930	5000	150 억		56434	N	N	0	N	00	N
168	20230802	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34550	350	2	1.02	392624500	11484	17.81	33800	34600	33750	44450	23950	34200	34188.78	1.88	0	2791	35933	35066	34333	33466	32733	34700	33100	150	10250	5000	24620	50	1	3000000	1037	5.66	0.94	12	0.38	6108.00	36579.00	61700	20221103	-44.00	24300	20220822	42.18	46200	-25.22	20230712	29650	16.53	20230515	61700	-44.00	20221103	24300	42.18	20220822	6.84	N	054930	5000	150 억		56434	N	N	0	N	00	N
169	20230802	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34000	-200	5	-0.58	82267650	2431	3.77	33800	34000	33750	44450	23950	34200	33833.07	1.88	0	687	35933	35066	34333	33466	32733	34700	33100	150	10250	5000	24620	50	1	3000000	1020	5.57	0.93	12	0.08	6108.00	36579.00	61700	20221103	-44.89	24300	20220822	39.92	46200	-26.41	20230712	29650	14.67	20230515	61700	-44.89	20221103	24300	39.92	20220822	6.84	N	054930	5000	150 억		56434	N	N	0	N	00	N
170	20230801	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	-250	5	-0.73	2210898900	64172	94.51	34400	35200	33600	44750	24150	34450	34453.05	2.15	0	-8254	35550	35000	34300	33750	33050	35275	34025	150	10300	5000	24800	50	1	3000000	1026	5.60	0.93	12	2.14	6108.00	36579.00	61700	20221103	-44.57	24300	20220822	40.74	46200	-25.97	20230712	29650	15.35	20230515	61700	-44.57	20221103	24300	40.74	20220822	7.04	N	054930	5000	150 억		64442	N	N	0	N	00	N
171	20230801	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	-250	5	-0.73	2101877650	60980	89.81	34400	35200	33600	44750	24150	34450	34468.33	2.15	0	-9135	35550	35000	34300	33750	33050	35275	34025	150	10300	5000	24800	50	1	3000000	1026	5.60	0.93	12	2.03	6108.00	36579.00	61700	20221103	-44.57	24300	20220822	40.74	46200	-25.97	20230712	29650	15.35	20230515	61700	-44.57	20221103	24300	40.74	20220822	7.04	N	054930	5000	150 억		64442	N	N	0	N	00	N
172	20230801	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33900	-550	5	-1.60	1946346650	56427	83.10	34400	35200	33600	44750	24150	34450	34493.22	2.15	0	-8453	35550	35000	34300	33750	33050	35275	34025	150	10300	5000	24800	50	1	3000000	1017	5.55	0.93	12	1.88	6108.00	36579.00	61700	20221103	-45.06	24300	20220822	39.51	46200	-26.62	20230712	29650	14.33	20230515	61700	-45.06	20221103	24300	39.51	20220822	7.04	N	054930	5000	150 억		64442	N	N	0	N	00	N
173	20230801	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	-250	5	-0.73	1623309850	46878	69.04	34400	35200	34000	44750	24150	34450	34628.58	2.15	0	-4167	35550	35000	34300	33750	33050	35275	34025	150	10300	5000	24800	50	1	3000000	1026	5.60	0.93	12	1.56	6108.00	36579.00	61700	20221103	-44.57	24300	20220822	40.74	46200	-25.97	20230712	29650	15.35	20230515	61700	-44.57	20221103	24300	40.74	20220822	7.04	N	054930	5000	150 억		64442	N	N	0	N	00	N
174	20230801	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	-50	5	-0.15	1391144200	40093	59.05	34400	35200	34250	44750	24150	34450	34698.24	2.15	0	-2458	35550	35000	34300	33750	33050	35275	34025	150	10300	5000	24800	50	1	3000000	1032	5.63	0.94	12	1.34	6108.00	36579.00	61700	20221103	-44.25	24300	20220822	41.56	46200	-25.54	20230712	29650	16.02	20230515	61700	-44.25	20221103	24300	41.56	20220822	7.04	N	054930	5000	150 억		64442	N	N	0	N	00	N
175	20230801	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34300	-150	5	-0.44	1251706450	36041	53.08	34400	35200	34250	44750	24150	34450	34730.45	2.15	0	-2085	35550	35000	34300	33750	33050	35275	34025	150	10300	5000	24800	50	1	3000000	1029	5.62	0.94	12	1.20	6108.00	36579.00	61700	20221103	-44.41	24300	20220822	41.15	46200	-25.76	20230712	29650	15.68	20230515	61700	-44.41	20221103	24300	41.15	20220822	7.04	N	054930	5000	150 억		64442	N	N	0	N	00	N
176	20230801	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	150	2	0.44	936366550	26868	39.57	34400	35200	34250	44750	24150	34450	34851.36	2.15	0	-4224	35550	35000	34300	33750	33050	35275	34025	150	10300	5000	24800	50	1	3000000	1038	5.66	0.95	12	0.90	6108.00	36579.00	61700	20221103	-43.92	24300	20220822	42.39	46200	-25.11	20230712	29650	16.69	20230515	61700	-43.92	20221103	24300	42.39	20220822	7.04	N	054930	5000	150 억		64442	N	N	0	N	00	N
177	20230801	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34700	250	2	0.73	93760900	2724	4.01	34400	34700	34250	44750	24150	34450	34419.76	2.15	0	-147	35550	35000	34300	33750	33050	35275	34025	150	10300	5000	24800	50	1	3000000	1041	5.68	0.95	12	0.09	6108.00	36579.00	61700	20221103	-43.76	24300	20220822	42.80	46200	-24.89	20230712	29650	17.03	20230515	61700	-43.76	20221103	24300	42.80	20220822	7.04	N	054930	5000	150 억		64442	N	N	0	N	00	N