KissMeData/388870/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	161232	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	25000	5750	1	29.87	239376216740	10602423	131.54	19560	25000	19530	25000	13480	19250	22587.46	0.50	0	-70862	22210	20730	18920	17440	15630	21470	18180	65	5750	500	13470	50	1	12918962	3230	-16.81	16.24	12	82.07	-1487.00	1539.00	25000	20230831	0.00	8570	20230727	191.72	25000	0.00	20230831	8570	191.72	20230727	25000	0.00	20230831	8570	191.72	20230727	0.11	N	388870	500	64 억		64595	N	N	135	N	00	N
3	20230831	151549	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	25000	5750	1	29.87	239238541740	10596916	131.48	19560	25000	19530	25000	13480	19250	22586.40	0.50	0	-70862	22210	20730	18920	17440	15630	21470	18180	65	5750	500	13470	50	1	12918962	3230	-16.81	16.24	12	82.03	-1487.00	1539.00	25000	20230831	0.00	8570	20230727	191.72	25000	0.00	20230831	8570	191.72	20230727	25000	0.00	20230831	8570	191.72	20230727	0.11	N	388870	500	64 억		64595	N	N	110	N	00	N
4	20230831	141715	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	25000	5750	1	29.87	216338953790	9680223	120.10	19560	25000	19530	25000	13480	19250	22358.91	0.50	0	-72262	22210	20730	18920	17440	15630	21470	18180	65	5750	500	13470	50	1	12918962	3230	-16.81	16.24	12	74.93	-1487.00	1539.00	25000	20230831	0.00	8570	20230727	191.72	25000	0.00	20230831	8570	191.72	20230727	25000	0.00	20230831	8570	191.72	20230727	0.11	N	388870	500	64 억		64595	N	N	110	N	00	N
5	20230831	131636	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	25000	5750	1	29.87	215782928790	9657982	119.83	19560	25000	19530	25000	13480	19250	22352.81	0.50	0	-72262	22210	20730	18920	17440	15630	21470	18180	65	5750	500	13470	50	1	12918962	3230	-16.81	16.24	12	74.76	-1487.00	1539.00	25000	20230831	0.00	8570	20230727	191.72	25000	0.00	20230831	8570	191.72	20230727	25000	0.00	20230831	8570	191.72	20230727	0.11	N	388870	500	64 억		64595	N	N	110	N	00	N
6	20230831	121733	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	22400	3150	2	16.36	177568897690	8065188	100.07	19560	24100	19530	25000	13480	19250	22027.82	0.50	0	-62301	22210	20730	18920	17440	15630	21470	18180	65	5750	500	13470	50	1	12918962	2894	-15.06	14.55	12	62.43	-1487.00	1539.00	24100	20230831	-7.05	8570	20230727	161.38	24100	-7.05	20230831	8570	161.38	20230727	24100	-7.05	20230831	8570	161.38	20230727	0.11	N	388870	500	64 억		64595	N	N	110	N	00	N
7	20230831	112212	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	22700	3450	2	17.92	163176308940	7421666	92.08	19560	24100	19530	25000	13480	19250	21998.43	0.50	0	-54557	22210	20730	18920	17440	15630	21470	18180	65	5750	500	13470	50	1	12918962	2933	-15.27	14.75	12	57.45	-1487.00	1539.00	24100	20230831	-5.81	8570	20230727	164.88	24100	-5.81	20230831	8570	164.88	20230727	24100	-5.81	20230831	8570	164.88	20230727	0.11	N	388870	500	64 억		64595	N	N	110	N	00	N
8	20230831	101821	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	23050	3800	2	19.74	141704685940	6479899	80.40	19560	24100	19530	25000	13480	19250	21881.45	0.50	0	-73690	22210	20730	18920	17440	15630	21470	18180	65	5750	500	13470	50	1	12918962	2978	-15.50	14.98	12	50.16	-1487.00	1539.00	24100	20230831	-4.36	8570	20230727	168.96	24100	-4.36	20230831	8570	168.96	20230727	24100	-4.36	20230831	8570	168.96	20230727	0.11	N	388870	500	64 억		64595	N	N	110	N	00	N
9	20230831	091655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	1150	2	5.97	27015660140	1341602	16.65	19560	20800	19530	25000	13480	19250	20158.72	0.50	0	11317	22210	20730	18920	17440	15630	21470	18180	65	5750	500	13470	50	1	12918962	2635	-13.72	13.26	12	10.38	-1487.00	1539.00	22000	20230804	-7.27	8570	20230727	138.04	22000	-7.27	20230804	8570	138.04	20230727	22000	-7.27	20230804	8570	138.04	20230727	0.11	N	388870	500	64 억		64595	N	N	110	N	00	N
10	20230830	161237	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19250	2170	2	12.70	149082331120	7936217	275.57	17440	20400	17110	22200	11960	17080	18784.54	1.45	0	-88157	18960	18020	17260	16320	15560	18490	16790	65	5120	500	11950	10	1	12918962	2487	-12.95	12.51	12	61.43	-1487.00	1539.00	22000	20230804	-12.50	8570	20230727	124.62	22000	-12.50	20230804	8570	124.62	20230727	22000	-12.50	20230804	8570	124.62	20230727	0.05	N	388870	500	64 억		186850	N	N	110	N	00	N
11	20230830	151521	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19550	2470	2	14.46	143201014310	7631869	265.00	17440	20400	17110	22200	11960	17080	18763.93	1.45	0	-85690	18960	18020	17260	16320	15560	18490	16790	65	5120	500	11950	10	1	12918962	2526	-13.15	12.70	12	59.07	-1487.00	1539.00	22000	20230804	-11.14	8570	20230727	128.12	22000	-11.14	20230804	8570	128.12	20230727	22000	-11.14	20230804	8570	128.12	20230727	0.05	N	388870	500	64 억		186850	N	N	424	N	00	N
12	20230830	141620	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19000	1920	2	11.24	84201222810	4612351	160.15	17440	19200	17110	22200	11960	17080	18256.03	1.45	0	-47117	18960	18020	17260	16320	15560	18490	16790	65	5120	500	11950	10	1	12918962	2455	-12.78	12.35	12	35.70	-1487.00	1539.00	22000	20230804	-13.64	8570	20230727	121.70	22000	-13.64	20230804	8570	121.70	20230727	22000	-13.64	20230804	8570	121.70	20230727	0.05	N	388870	500	64 억		186850	N	N	424	N	00	N
13	20230830	131619	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18060	980	2	5.74	52752102120	2934099	101.88	17440	18800	17110	22200	11960	17080	17979.50	1.45	0	-6747	18960	18020	17260	16320	15560	18490	16790	65	5120	500	11950	10	1	12918962	2333	-12.15	11.73	12	22.71	-1487.00	1539.00	22000	20230804	-17.91	8570	20230727	110.74	22000	-17.91	20230804	8570	110.74	20230727	22000	-17.91	20230804	8570	110.74	20230727	0.05	N	388870	500	64 억		186850	N	N	424	N	00	N
14	20230830	121630	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18040	960	2	5.62	31281680490	1761692	61.17	17440	18180	17110	22200	11960	17080	17757.26	1.45	0	15948	18960	18020	17260	16320	15560	18490	16790	65	5120	500	11950	10	1	12918962	2331	-12.13	11.72	12	13.64	-1487.00	1539.00	22000	20230804	-18.00	8570	20230727	110.50	22000	-18.00	20230804	8570	110.50	20230727	22000	-18.00	20230804	8570	110.50	20230727	0.05	N	388870	500	64 억		186850	N	N	424	N	00	N
15	20230830	112159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17480	400	2	2.34	24125974860	1362238	47.30	17440	18140	17110	22200	11960	17080	17711.33	1.45	0	-19875	18960	18020	17260	16320	15560	18490	16790	65	5120	500	11950	10	1	12918962	2258	-11.76	11.36	12	10.54	-1487.00	1539.00	22000	20230804	-20.55	8570	20230727	103.97	22000	-20.55	20230804	8570	103.97	20230727	22000	-20.55	20230804	8570	103.97	20230727	0.05	N	388870	500	64 억		186850	N	N	424	N	00	N
16	20230830	101720	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18080	1000	2	5.85	18217206730	1024402	35.57	17440	18140	17110	22200	11960	17080	17784.42	1.45	0	48948	18960	18020	17260	16320	15560	18490	16790	65	5120	500	11950	10	1	12918962	2336	-12.16	11.75	12	7.93	-1487.00	1539.00	22000	20230804	-17.82	8570	20230727	110.97	22000	-17.82	20230804	8570	110.97	20230727	22000	-17.82	20230804	8570	110.97	20230727	0.05	N	388870	500	64 억		186850	N	N	424	N	00	N
17	20230830	091625	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17360	280	2	1.64	4213548120	241988	8.40	17440	17650	17110	22200	11960	17080	17414.56	1.45	0	6927	18960	18020	17260	16320	15560	18490	16790	65	5120	500	11950	10	1	12918962	2243	-11.67	11.28	12	1.87	-1487.00	1539.00	22000	20230804	-21.09	8570	20230727	102.57	22000	-21.09	20230804	8570	102.57	20230727	22000	-21.09	20230804	8570	102.57	20230727	0.05	N	388870	500	64 억		186850	N	N	424	N	00	N
18	20230829	161231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17080	20	2	0.12	49774665760	2867072	61.10	16790	18200	16500	22150	11950	17060	17361.20	1.79	0	-40579	19120	18090	16430	15400	13740	18605	15915	65	5090	500	11940	10	1	12918962	2207	-11.49	11.10	12	22.19	-1487.00	1539.00	22000	20230804	-22.36	8570	20230727	99.30	22000	-22.36	20230804	8570	99.30	20230727	22000	-22.36	20230804	8570	99.30	20230727	0.00	N	388870	500	64 억		230894	N	N	424	N	00	N
19	20230829	151534	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16990	-70	5	-0.41	49091265210	2826958	60.25	16790	18200	16500	22150	11950	17060	17365.41	1.79	0	-41610	19120	18090	16430	15400	13740	18605	15915	65	5090	500	11940	10	1	12918962	2195	-11.43	11.04	12	21.88	-1487.00	1539.00	22000	20230804	-22.77	8570	20230727	98.25	22000	-22.77	20230804	8570	98.25	20230727	22000	-22.77	20230804	8570	98.25	20230727	0.00	N	388870	500	64 억		230894	N	N	0	N	00	N
20	20230829	141720	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17160	100	2	0.59	46613254820	2681739	57.15	16790	18200	16500	22150	11950	17060	17381.73	1.79	0	-25413	19120	18090	16430	15400	13740	18605	15915	65	5090	500	11940	10	1	12918962	2217	-11.54	11.15	12	20.76	-1487.00	1539.00	22000	20230804	-22.00	8570	20230727	100.23	22000	-22.00	20230804	8570	100.23	20230727	22000	-22.00	20230804	8570	100.23	20230727	0.00	N	388870	500	64 억		230894	N	N	0	N	00	N
21	20230829	131605	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16830	-230	5	-1.35	43470156040	2495618	53.19	16790	18200	16500	22150	11950	17060	17418.60	1.79	0	-35720	19120	18090	16430	15400	13740	18605	15915	65	5090	500	11940	10	1	12918962	2174	-11.32	10.94	12	19.32	-1487.00	1539.00	22000	20230804	-23.50	8570	20230727	96.38	22000	-23.50	20230804	8570	96.38	20230727	22000	-23.50	20230804	8570	96.38	20230727	0.00	N	388870	500	64 억		230894	N	N	0	N	00	N
22	20230829	121722	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17070	10	2	0.06	38674488650	2210446	47.11	16790	18200	16670	22150	11950	17060	17496.25	1.79	0	7778	19120	18090	16430	15400	13740	18605	15915	65	5090	500	11940	10	1	12918962	2205	-11.48	11.09	12	17.11	-1487.00	1539.00	22000	20230804	-22.41	8570	20230727	99.18	22000	-22.41	20230804	8570	99.18	20230727	22000	-22.41	20230804	8570	99.18	20230727	0.00	N	388870	500	64 억		230894	N	N	0	N	00	N
23	20230829	112426	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17390	330	2	1.93	36149546630	2063206	43.97	16790	18200	16670	22150	11950	17060	17521.07	1.79	0	21674	19120	18090	16430	15400	13740	18605	15915	65	5090	500	11940	10	1	12918962	2247	-11.69	11.30	12	15.97	-1487.00	1539.00	22000	20230804	-20.95	8570	20230727	102.92	22000	-20.95	20230804	8570	102.92	20230727	22000	-20.95	20230804	8570	102.92	20230727	0.00	N	388870	500	64 억		230894	N	N	0	N	00	N
24	20230829	101817	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17490	430	2	2.52	31536830790	1800107	38.36	16790	18200	16670	22150	11950	17060	17519.44	1.79	0	20434	19120	18090	16430	15400	13740	18605	15915	65	5090	500	11940	10	1	12918962	2260	-11.76	11.36	12	13.93	-1487.00	1539.00	22000	20230804	-20.50	8570	20230727	104.08	22000	-20.50	20230804	8570	104.08	20230727	22000	-20.50	20230804	8570	104.08	20230727	0.00	N	388870	500	64 억		230894	N	N	0	N	00	N
25	20230829	091210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16970	-90	5	-0.53	3778265300	223201	4.76	16790	17250	16670	22150	11950	17060	16927.60	1.79	0	-17313	19120	18090	16430	15400	13740	18605	15915	65	5090	500	11940	10	1	12918962	2192	-11.41	11.03	12	1.73	-1487.00	1539.00	22000	20230804	-22.86	8570	20230727	98.02	22000	-22.86	20230804	8570	98.02	20230727	22000	-22.86	20230804	8570	98.02	20230727	0.00	N	388870	500	64 억		230894	N	N	0	N	00	N
26	20230828	161154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17060	1370	2	8.73	75660503110	4642444	126.42	15390	17460	14770	20350	10990	15690	16296.21	0.83	0	131819	19303	17496	16303	14496	13303	18400	15400	65	4660	500	10980	10	1	12918962	2204	-11.47	11.09	12	35.94	-1487.00	1539.00	22000	20230804	-22.45	8570	20230727	99.07	22000	-22.45	20230804	8570	99.07	20230727	22000	-22.45	20230804	8570	99.07	20230727	0.00	N	388870	500	64 억		107560	N	N	1	N	00	N
27	20230828	151204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17100	1410	2	8.99	72908592360	4480583	122.01	15390	17460	14770	20350	10990	15690	16272.15	0.83	0	113502	19303	17496	16303	14496	13303	18400	15400	65	4660	500	10980	10	1	12918962	2209	-11.50	11.11	12	34.68	-1487.00	1539.00	22000	20230804	-22.27	8570	20230727	99.53	22000	-22.27	20230804	8570	99.53	20230727	22000	-22.27	20230804	8570	99.53	20230727	0.00	N	388870	500	64 억		107560	N	N	1	N	00	N
28	20230828	141208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16840	1150	2	7.33	39718990870	2534326	69.01	15390	16860	14770	20350	10990	15690	15672.41	0.83	0	57483	19303	17496	16303	14496	13303	18400	15400	65	4660	500	10980	10	1	12918962	2176	-11.32	10.94	12	19.62	-1487.00	1539.00	22000	20230804	-23.45	8570	20230727	96.50	22000	-23.45	20230804	8570	96.50	20230727	22000	-23.45	20230804	8570	96.50	20230727	0.00	N	388870	500	64 억		107560	N	N	1	N	00	N
29	20230828	131218	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15480	-210	5	-1.34	29646730570	1909561	52.00	15390	16440	14770	20350	10990	15690	15525.40	0.83	0	-59624	19303	17496	16303	14496	13303	18400	15400	65	4660	500	10980	10	1	12918962	2000	-10.41	10.06	12	14.78	-1487.00	1539.00	22000	20230804	-29.64	8570	20230727	80.63	22000	-29.64	20230804	8570	80.63	20230727	22000	-29.64	20230804	8570	80.63	20230727	0.00	N	388870	500	64 억		107560	N	N	1	N	00	N
30	20230828	121208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15490	-200	5	-1.27	15360901190	1012205	27.56	15390	15520	14770	20350	10990	15690	15175.56	0.83	0	-35217	19303	17496	16303	14496	13303	18400	15400	65	4660	500	10980	10	1	12918962	2001	-10.42	10.06	12	7.84	-1487.00	1539.00	22000	20230804	-29.59	8570	20230727	80.75	22000	-29.59	20230804	8570	80.75	20230727	22000	-29.59	20230804	8570	80.75	20230727	0.00	N	388870	500	64 억		107560	N	N	1	N	00	N
31	20230828	111204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15340	-350	5	-2.23	13789470740	909684	24.77	15390	15520	14770	20350	10990	15690	15158.39	0.83	0	-51842	19303	17496	16303	14496	13303	18400	15400	65	4660	500	10980	10	1	12918962	1982	-10.32	9.97	12	7.04	-1487.00	1539.00	22000	20230804	-30.27	8570	20230727	79.00	22000	-30.27	20230804	8570	79.00	20230727	22000	-30.27	20230804	8570	79.00	20230727	0.00	N	388870	500	64 억		107560	N	N	1	N	00	N
32	20230828	101151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15150	-540	5	-3.44	11457739130	756977	20.61	15390	15520	14770	20350	10990	15690	15136.01	0.83	0	-55471	19303	17496	16303	14496	13303	18400	15400	65	4660	500	10980	10	1	12918962	1957	-10.19	9.84	12	5.86	-1487.00	1539.00	22000	20230804	-31.14	8570	20230727	76.78	22000	-31.14	20230804	8570	76.78	20230727	22000	-31.14	20230804	8570	76.78	20230727	0.00	N	388870	500	64 억		107560	N	N	1	N	00	N
33	20230828	091207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15110	-580	5	-3.70	3981841120	262773	7.16	15390	15400	14940	20350	10990	15690	15152.69	0.83	0	-19296	19303	17496	16303	14496	13303	18400	15400	65	4660	500	10980	10	1	12918962	1952	-10.16	9.82	12	2.03	-1487.00	1539.00	22000	20230804	-31.32	8570	20230727	76.31	22000	-31.32	20230804	8570	76.31	20230727	22000	-31.32	20230804	8570	76.31	20230727	0.00	N	388870	500	64 억		107560	N	N	1	N	00	N
34	20230825	161158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15690	-60	5	-0.38	60601640740	3643949	161.39	15510	18110	15110	20450	11030	15750	16633.38	2.10	0	-161745	17250	16500	15540	14790	13830	16875	15165	65	4700	500	11020	10	1	12918962	2027	-10.55	10.19	12	28.21	-1487.00	1539.00	22000	20230804	-28.68	8570	20230727	83.08	22000	-28.68	20230804	8570	83.08	20230727	22000	-28.68	20230804	8570	83.08	20230727	0.00	N	388870	500	64 억		271851	N	N	1	N	00	N
35	20230825	151207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15140	-610	5	-3.87	58848453690	3530271	156.35	15510	18110	15110	20450	11030	15750	16669.71	2.10	0	-154400	17250	16500	15540	14790	13830	16875	15165	65	4700	500	11020	10	1	12918962	1956	-10.18	9.84	12	27.33	-1487.00	1539.00	22000	20230804	-31.18	8570	20230727	76.66	22000	-31.18	20230804	8570	76.66	20230727	22000	-31.18	20230804	8570	76.66	20230727	0.00	N	388870	500	64 억		271851	N	N	156	N	00	N
36	20230825	141205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16370	620	2	3.94	45993065820	2729661	120.89	15510	18110	15230	20450	11030	15750	16849.43	2.10	0	-1213	17250	16500	15540	14790	13830	16875	15165	65	4700	500	11020	10	1	12918962	2115	-11.01	10.64	12	21.13	-1487.00	1539.00	22000	20230804	-25.59	8570	20230727	91.02	22000	-25.59	20230804	8570	91.02	20230727	22000	-25.59	20230804	8570	91.02	20230727	0.00	N	388870	500	64 억		271851	N	N	156	N	00	N
37	20230825	131200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16940	1190	2	7.56	42375811490	2511666	111.24	15510	18110	15230	20450	11030	15750	16871.66	2.10	0	5669	17250	16500	15540	14790	13830	16875	15165	65	4700	500	11020	10	1	12918962	2188	-11.39	11.01	12	19.44	-1487.00	1539.00	22000	20230804	-23.00	8570	20230727	97.67	22000	-23.00	20230804	8570	97.67	20230727	22000	-23.00	20230804	8570	97.67	20230727	0.00	N	388870	500	64 억		271851	N	N	156	N	00	N
38	20230825	121201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16340	590	2	3.75	37723263890	2229010	98.72	15510	18110	15230	20450	11030	15750	16923.85	2.10	0	13158	17250	16500	15540	14790	13830	16875	15165	65	4700	500	11020	10	1	12918962	2111	-10.99	10.62	12	17.25	-1487.00	1539.00	22000	20230804	-25.73	8570	20230727	90.67	22000	-25.73	20230804	8570	90.67	20230727	22000	-25.73	20230804	8570	90.67	20230727	0.00	N	388870	500	64 억		271851	N	N	156	N	00	N
39	20230825	111201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16410	660	2	4.19	35940931330	2120649	93.92	15510	18110	15230	20450	11030	15750	16948.16	2.10	0	27262	17250	16500	15540	14790	13830	16875	15165	65	4700	500	11020	10	1	12918962	2120	-11.04	10.66	12	16.42	-1487.00	1539.00	22000	20230804	-25.41	8570	20230727	91.48	22000	-25.41	20230804	8570	91.48	20230727	22000	-25.41	20230804	8570	91.48	20230727	0.00	N	388870	500	64 억		271851	N	N	156	N	00	N
40	20230825	101206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16740	990	2	6.29	29092571530	1705749	75.55	15510	18110	15230	20450	11030	15750	17055.71	2.10	0	8809	17250	16500	15540	14790	13830	16875	15165	65	4700	500	11020	10	1	12918962	2163	-11.26	10.88	12	13.20	-1487.00	1539.00	22000	20230804	-23.91	8570	20230727	95.33	22000	-23.91	20230804	8570	95.33	20230727	22000	-23.91	20230804	8570	95.33	20230727	0.00	N	388870	500	64 억		271851	N	N	156	N	00	N
41	20230825	091158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15660	-90	5	-0.57	1557971870	100493	4.45	15510	15700	15230	20450	11030	15750	15502.93	2.10	0	3081	17250	16500	15540	14790	13830	16875	15165	65	4700	500	11020	10	1	12918962	2023	-10.53	10.18	12	0.78	-1487.00	1539.00	22000	20230804	-28.82	8570	20230727	82.73	22000	-28.82	20230804	8570	82.73	20230727	22000	-28.82	20230804	8570	82.73	20230727	0.00	N	388870	500	64 억		271851	N	N	156	N	00	N
42	20230824	161152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15750	1180	2	8.10	34883260140	2234801	109.11	14580	16290	14580	18940	10200	14570	15609.89	0.57	0	203085	17050	15810	15190	13950	13330	15500	13640	65	4370	500	10190	10	1	12918962	2035	-10.59	10.23	12	17.30	-1487.00	1539.00	22000	20230804	-28.41	8570	20230727	83.78	22000	-28.41	20230804	8570	83.78	20230727	22000	-28.41	20230804	8570	83.78	20230727	0.00	N	388870	500	64 억		73168	N	N	156	N	00	N
43	20230824	151149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16050	1480	2	10.16	33952975760	2176241	106.25	14580	16290	14580	18940	10200	14570	15602.75	0.57	0	193355	17050	15810	15190	13950	13330	15500	13640	65	4370	500	10190	10	1	12918962	2073	-10.79	10.43	12	16.85	-1487.00	1539.00	22000	20230804	-27.05	8570	20230727	87.28	22000	-27.05	20230804	8570	87.28	20230727	22000	-27.05	20230804	8570	87.28	20230727	0.00	N	388870	500	64 억		73168	N	N	1218	N	00	N
44	20230824	141153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15890	1320	2	9.06	25335705230	1637254	79.94	14580	16290	14580	18940	10200	14570	15475.78	0.57	0	86523	17050	15810	15190	13950	13330	15500	13640	65	4370	500	10190	10	1	12918962	2053	-10.69	10.32	12	12.67	-1487.00	1539.00	22000	20230804	-27.77	8570	20230727	85.41	22000	-27.77	20230804	8570	85.41	20230727	22000	-27.77	20230804	8570	85.41	20230727	0.00	N	388870	500	64 억		73168	N	N	1218	N	00	N
45	20230824	131154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15180	610	2	4.19	13039058100	859276	41.95	14580	15640	14580	18940	10200	14570	15176.09	0.57	0	51574	17050	15810	15190	13950	13330	15500	13640	65	4370	500	10190	10	1	12918962	1961	-10.21	9.86	12	6.65	-1487.00	1539.00	22000	20230804	-31.00	8570	20230727	77.13	22000	-31.00	20230804	8570	77.13	20230727	22000	-31.00	20230804	8570	77.13	20230727	0.00	N	388870	500	64 억		73168	N	N	1218	N	00	N
46	20230824	121158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15170	600	2	4.12	12464256950	821365	40.10	14580	15640	14580	18940	10200	14570	15176.75	0.57	0	52880	17050	15810	15190	13950	13330	15500	13640	65	4370	500	10190	10	1	12918962	1960	-10.20	9.86	12	6.36	-1487.00	1539.00	22000	20230804	-31.05	8570	20230727	77.01	22000	-31.05	20230804	8570	77.01	20230727	22000	-31.05	20230804	8570	77.01	20230727	0.00	N	388870	500	64 억		73168	N	N	1218	N	00	N
47	20230824	111150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15320	750	2	5.15	11490552210	757487	36.98	14580	15640	14580	18940	10200	14570	15171.13	0.57	0	48919	17050	15810	15190	13950	13330	15500	13640	65	4370	500	10190	10	1	12918962	1979	-10.30	9.95	12	5.86	-1487.00	1539.00	22000	20230804	-30.36	8570	20230727	78.76	22000	-30.36	20230804	8570	78.76	20230727	22000	-30.36	20230804	8570	78.76	20230727	0.00	N	388870	500	64 억		73168	N	N	1218	N	00	N
48	20230824	101149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15150	580	2	3.98	7545025310	499278	24.38	14580	15550	14580	18940	10200	14570	15114.37	0.57	0	15629	17050	15810	15190	13950	13330	15500	13640	65	4370	500	10190	10	1	12918962	1957	-10.19	9.84	12	3.86	-1487.00	1539.00	22000	20230804	-31.14	8570	20230727	76.78	22000	-31.14	20230804	8570	76.78	20230727	22000	-31.14	20230804	8570	76.78	20230727	0.00	N	388870	500	64 억		73168	N	N	1218	N	00	N
49	20230824	091154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15240	670	2	4.60	3539629520	233664	11.41	14580	15500	14580	18940	10200	14570	15154.11	0.57	0	9652	17050	15810	15190	13950	13330	15500	13640	65	4370	500	10190	10	1	12918962	1969	-10.25	9.90	12	1.81	-1487.00	1539.00	22000	20230804	-30.73	8570	20230727	77.83	22000	-30.73	20230804	8570	77.83	20230727	22000	-30.73	20230804	8570	77.83	20230727	0.00	N	388870	500	64 억		73168	N	N	1218	N	00	N
50	20230823	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14570	-1180	5	-7.49	31449086840	2026353	41.26	15890	16430	14570	20450	11030	15750	15521.77	0.71	0	-19481	20796	18272	16956	14432	13116	17615	13775	65	4700	500	11020	10	1	12918962	1882	-9.80	9.47	12	15.69	-1487.00	1539.00	22000	20230804	-33.77	8570	20230727	70.01	22000	-33.77	20230804	8570	70.01	20230727	22000	-33.77	20230804	8570	70.01	20230727	0.00	N	388870	500	64 억		92081	N	N	1218	N	00	N
51	20230823	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	-900	5	-5.71	30522325960	1963204	39.97	15890	16430	14730	20450	11030	15750	15547.09	0.71	0	-18493	20796	18272	16956	14432	13116	17615	13775	65	4700	500	11020	10	1	12918962	1918	-9.99	9.65	12	15.20	-1487.00	1539.00	22000	20230804	-32.50	8570	20230727	73.28	22000	-32.50	20230804	8570	73.28	20230727	22000	-32.50	20230804	8570	73.28	20230727	0.00	N	388870	500	64 억		92081	N	N	0	N	00	N
52	20230823	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	-700	5	-4.44	28631555080	1836284	37.39	15890	16430	14810	20450	11030	15750	15592.02	0.71	0	-14440	20796	18272	16956	14432	13116	17615	13775	65	4700	500	11020	10	1	12918962	1944	-10.12	9.78	12	14.21	-1487.00	1539.00	22000	20230804	-31.59	8570	20230727	75.61	22000	-31.59	20230804	8570	75.61	20230727	22000	-31.59	20230804	8570	75.61	20230727	0.00	N	388870	500	64 억		92081	N	N	0	N	00	N
53	20230823	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	-650	5	-4.13	26724541340	1709062	34.80	15890	16430	14810	20450	11030	15750	15636.89	0.71	0	-15279	20796	18272	16956	14432	13116	17615	13775	65	4700	500	11020	10	1	12918962	1951	-10.15	9.81	12	13.23	-1487.00	1539.00	22000	20230804	-31.36	8570	20230727	76.20	22000	-31.36	20230804	8570	76.20	20230727	22000	-31.36	20230804	8570	76.20	20230727	0.00	N	388870	500	64 억		92081	N	N	0	N	00	N
54	20230823	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	-300	5	-1.90	23596485170	1503347	30.61	15890	16430	14810	20450	11030	15750	15695.93	0.71	0	-11698	20796	18272	16956	14432	13116	17615	13775	65	4700	500	11020	10	1	12918962	1996	-10.39	10.04	12	11.64	-1487.00	1539.00	22000	20230804	-29.77	8570	20230727	80.28	22000	-29.77	20230804	8570	80.28	20230727	22000	-29.77	20230804	8570	80.28	20230727	0.00	N	388870	500	64 억		92081	N	N	0	N	00	N
55	20230823	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15060	-690	5	-4.38	10816714360	703585	14.32	15890	16140	14810	20450	11030	15750	15373.14	0.71	0	-4336	20796	18272	16956	14432	13116	17615	13775	65	4700	500	11020	10	1	12918962	1946	-10.13	9.79	12	5.45	-1487.00	1539.00	22000	20230804	-31.55	8570	20230727	75.73	22000	-31.55	20230804	8570	75.73	20230727	22000	-31.55	20230804	8570	75.73	20230727	0.00	N	388870	500	64 억		92081	N	N	0	N	00	N
56	20230823	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	-850	5	-5.40	8294552220	536843	10.93	15890	16140	14810	20450	11030	15750	15450.01	0.71	0	2074	20796	18272	16956	14432	13116	17615	13775	65	4700	500	11020	10	1	12918962	1925	-10.02	9.68	12	4.16	-1487.00	1539.00	22000	20230804	-32.27	8570	20230727	73.86	22000	-32.27	20230804	8570	73.86	20230727	22000	-32.27	20230804	8570	73.86	20230727	0.00	N	388870	500	64 억		92081	N	N	0	N	00	N
57	20230823	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-50	5	-0.32	2879799250	182038	3.71	15890	16140	15260	20450	11030	15750	15820.18	0.71	0	4299	20796	18272	16956	14432	13116	17615	13775	65	4700	500	11020	10	1	12918962	2028	-10.56	10.20	12	1.41	-1487.00	1539.00	22000	20230804	-28.64	8570	20230727	83.20	22000	-28.64	20230804	8570	83.20	20230727	22000	-28.64	20230804	8570	83.20	20230727	0.00	N	388870	500	64 억		92081	N	N	0	N	00	N
58	20230822	161142	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-1580	5	-9.12	85912124690	4885055	493.94	17460	19480	15640	22500	12140	17330	17589.64	0.86	0	-18989	18603	17966	16753	16116	14903	18285	16435	65	5170	500	12130	10	1	12918962	2035	-10.59	10.23	12	37.81	-1487.00	1539.00	22000	20230804	-28.41	8570	20230727	83.78	22000	-28.41	20230804	8570	83.78	20230727	22000	-28.41	20230804	8570	83.78	20230727	0.00	N	388870	500	64 억		111107	N	N	0	N	01	N
59	20230822	151142	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-1450	5	-8.37	84878007040	4819644	487.32	17460	19480	15640	22500	12140	17330	17611.11	0.86	0	-18183	18603	17966	16753	16116	14903	18285	16435	65	5170	500	12130	10	1	12918962	2052	-10.68	10.32	12	37.31	-1487.00	1539.00	22000	20230804	-27.82	8570	20230727	85.30	22000	-27.82	20230804	8570	85.30	20230727	22000	-27.82	20230804	8570	85.30	20230727	0.00	N	388870	500	64 억		111107	N	N	0	N	01	N
60	20230822	141141	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	-1020	5	-5.89	75765482060	4250622	429.79	17460	19480	16120	22500	12140	17330	17825.09	0.86	0	-15320	18603	17966	16753	16116	14903	18285	16435	65	5170	500	12130	10	1	12918962	2107	-10.97	10.60	12	32.90	-1487.00	1539.00	22000	20230804	-25.86	8570	20230727	90.32	22000	-25.86	20230804	8570	90.32	20230727	22000	-25.86	20230804	8570	90.32	20230727	0.00	N	388870	500	64 억		111107	N	N	0	N	01	N
61	20230822	131139	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	-390	5	-2.25	63498354000	3520081	355.92	17460	19480	16430	22500	12140	17330	18039.80	0.86	0	-11635	18603	17966	16753	16116	14903	18285	16435	65	5170	500	12130	10	1	12918962	2188	-11.39	11.01	12	27.25	-1487.00	1539.00	22000	20230804	-23.00	8570	20230727	97.67	22000	-23.00	20230804	8570	97.67	20230727	22000	-23.00	20230804	8570	97.67	20230727	0.00	N	388870	500	64 억		111107	N	N	0	N	01	N
62	20230822	121125	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16730	-600	5	-3.46	14843433720	864356	87.40	17460	17950	16430	22500	12140	17330	17172.00	0.86	0	-2207	18603	17966	16753	16116	14903	18285	16435	65	5170	500	12130	10	1	12918962	2161	-11.25	10.87	12	6.69	-1487.00	1539.00	22000	20230804	-23.95	8570	20230727	95.22	22000	-23.95	20230804	8570	95.22	20230727	22000	-23.95	20230804	8570	95.22	20230727	0.00	N	388870	500	64 억		111107	N	N	0	N	01	N
63	20230822	111138	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	-640	5	-3.69	13896656180	808278	81.73	17460	17950	16430	22500	12140	17330	17192.15	0.86	0	-690	18603	17966	16753	16116	14903	18285	16435	65	5170	500	12130	10	1	12918962	2156	-11.22	10.84	12	6.26	-1487.00	1539.00	22000	20230804	-24.14	8570	20230727	94.75	22000	-24.14	20230804	8570	94.75	20230727	22000	-24.14	20230804	8570	94.75	20230727	0.00	N	388870	500	64 억		111107	N	N	0	N	01	N
64	20230822	101136	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16950	-380	5	-2.19	11237191360	648669	65.59	17460	17950	16670	22500	12140	17330	17323.41	0.86	0	4793	18603	17966	16753	16116	14903	18285	16435	65	5170	500	12130	10	1	12918962	2190	-11.40	11.01	12	5.02	-1487.00	1539.00	22000	20230804	-22.95	8570	20230727	97.78	22000	-22.95	20230804	8570	97.78	20230727	22000	-22.95	20230804	8570	97.78	20230727	0.00	N	388870	500	64 억		111107	N	N	0	N	01	N
65	20230822	091134	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17330	0	3	0.00	4537990830	258445	26.13	17460	17950	17100	22500	12140	17330	17562.88	0.86	0	30090	18603	17966	16753	16116	14903	18285	16435	65	5170	500	12130	10	1	12918962	2239	-11.65	11.26	12	2.00	-1487.00	1539.00	22000	20230804	-21.23	8570	20230727	102.22	22000	-21.23	20230804	8570	102.22	20230727	22000	-21.23	20230804	8570	102.22	20230727	0.00	N	388870	500	64 억		111107	N	N	0	N	01	N
66	20230821	161133	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17330	630	2	3.77	16037795720	969066	94.59	16440	17390	15540	21700	11690	16700	16544.28	0.75	0	17241	17600	17150	16250	15800	14900	17375	16025	65	5000	500	0	10	1	12918962	2239	-11.65	11.26	12	7.50	-1487.00	1539.00	22000	20230804	-21.23	8570	20230727	102.22	22000	-21.23	20230804	8570	102.22	20230727	22000	-21.23	20230804	8570	102.22	20230727	0.00	N	388870	500	64 억		97280	N	N	0	N	02	N
67	20230821	151140	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17230	530	2	3.17	14537171390	882291	86.12	16440	17390	15540	21700	11690	16700	16476.52	0.75	0	15160	17600	17150	16250	15800	14900	17375	16025	65	5000	500	0	10	1	12918962	2226	-11.59	11.20	12	6.83	-1487.00	1539.00	22000	20230804	-21.68	8570	20230727	101.05	22000	-21.68	20230804	8570	101.05	20230727	22000	-21.68	20230804	8570	101.05	20230727	0.00	N	388870	500	64 억		97280	N	N	0	N	02	N
68	20230821	141135	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-400	5	-2.40	7042460140	439904	42.94	16440	16440	15540	21700	11690	16700	16008.47	0.75	0	6468	17600	17150	16250	15800	14900	17375	16025	65	5000	500	0	10	1	12918962	2106	-10.96	10.59	12	3.41	-1487.00	1539.00	22000	20230804	-25.91	8570	20230727	90.20	22000	-25.91	20230804	8570	90.20	20230727	22000	-25.91	20230804	8570	90.20	20230727	0.00	N	388870	500	64 억		97280	N	N	0	N	02	N
69	20230821	131149	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-710	5	-4.25	6365480250	397822	38.83	16440	16440	15540	21700	11690	16700	16000.14	0.75	0	5682	17600	17150	16250	15800	14900	17375	16025	65	5000	500	0	10	1	12918962	2066	-10.75	10.39	12	3.08	-1487.00	1539.00	22000	20230804	-27.32	8570	20230727	86.58	22000	-27.32	20230804	8570	86.58	20230727	22000	-27.32	20230804	8570	86.58	20230727	0.00	N	388870	500	64 억		97280	N	N	0	N	02	N
70	20230821	121145	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	-660	5	-3.95	5770404110	360674	35.20	16440	16440	15540	21700	11690	16700	15998.18	0.75	0	4964	17600	17150	16250	15800	14900	17375	16025	65	5000	500	0	10	1	12918962	2072	-10.79	10.42	12	2.79	-1487.00	1539.00	22000	20230804	-27.09	8570	20230727	87.16	22000	-27.09	20230804	8570	87.16	20230727	22000	-27.09	20230804	8570	87.16	20230727	0.00	N	388870	500	64 억		97280	N	N	0	N	02	N
71	20230821	111134	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-920	5	-5.51	5120748470	319928	31.23	16440	16440	15540	21700	11690	16700	16005.09	0.75	0	3656	17600	17150	16250	15800	14900	17375	16025	65	5000	500	0	10	1	12918962	2039	-10.61	10.25	12	2.48	-1487.00	1539.00	22000	20230804	-28.27	8570	20230727	84.13	22000	-28.27	20230804	8570	84.13	20230727	22000	-28.27	20230804	8570	84.13	20230727	0.00	N	388870	500	64 억		97280	N	N	0	N	02	N
72	20230821	101132	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-700	5	-4.19	3789673110	237110	23.14	16440	16440	15540	21700	11690	16700	15981.58	0.75	0	2284	17600	17150	16250	15800	14900	17375	16025	65	5000	500	0	10	1	12918962	2067	-10.76	10.40	12	1.84	-1487.00	1539.00	22000	20230804	-27.27	8570	20230727	86.70	22000	-27.27	20230804	8570	86.70	20230727	22000	-27.27	20230804	8570	86.70	20230727	0.00	N	388870	500	64 억		97280	N	N	0	N	02	N
73	20230821	091144	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-700	5	-4.19	1176343070	73080	7.13	16440	16440	15850	21700	11690	16700	16093.39	0.75	0	287	17600	17150	16250	15800	14900	17375	16025	65	5000	500	0	10	1	12918962	2067	-10.76	10.40	12	0.57	-1487.00	1539.00	22000	20230804	-27.27	8570	20230727	86.70	22000	-27.27	20230804	8570	86.70	20230727	22000	-27.27	20230804	8570	86.70	20230727	0.00	N	388870	500	64 억		97280	N	N	0	N	02	N
74	20230818	161134	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	600	2	3.73	16292255980	1011663	57.92	15610	16700	15350	20900	11270	16100	16101.01	0.63	0	12558	17820	16960	15940	15080	14060	17390	15510	65	4815	500	0	10	1	12918962	2157	-11.23	10.85	12	7.83	-1487.00	1539.00	22000	20230804	-24.09	8570	20230727	94.87	22000	-24.09	20230804	8570	94.87	20230727	22000	-24.09	20230804	8570	94.87	20230727	0.00	N	388870	500	64 억		81358	N	N	0	N	02	N
75	20230818	151124	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	170	2	1.06	14101851050	878865	50.32	15610	16700	15350	20900	11270	16100	16045.50	0.63	0	11599	17820	16960	15940	15080	14060	17390	15510	65	4815	500	0	10	1	12918962	2102	-10.94	10.57	12	6.80	-1487.00	1539.00	22000	20230804	-26.05	8570	20230727	89.85	22000	-26.05	20230804	8570	89.85	20230727	22000	-26.05	20230804	8570	89.85	20230727	0.00	N	388870	500	64 억		81358	N	N	0	N	02	N
76	20230818	141134	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	-30	5	-0.19	11428536410	713670	40.86	15610	16700	15350	20900	11270	16100	16013.71	0.63	0	8537	17820	16960	15940	15080	14060	17390	15510	65	4815	500	0	10	1	12918962	2076	-10.81	10.44	12	5.52	-1487.00	1539.00	22000	20230804	-26.95	8570	20230727	87.51	22000	-26.95	20230804	8570	87.51	20230727	22000	-26.95	20230804	8570	87.51	20230727	0.00	N	388870	500	64 억		81358	N	N	0	N	02	N
77	20230818	131126	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	-10	5	-0.06	9468258730	589995	33.78	15610	16700	15350	20900	11270	16100	16048.00	0.63	0	5962	17820	16960	15940	15080	14060	17390	15510	65	4815	500	0	10	1	12918962	2079	-10.82	10.45	12	4.57	-1487.00	1539.00	22000	20230804	-26.86	8570	20230727	87.75	22000	-26.86	20230804	8570	87.75	20230727	22000	-26.86	20230804	8570	87.75	20230727	0.00	N	388870	500	64 억		81358	N	N	0	N	02	N
78	20230818	121138	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	0	3	0.00	8044104410	502169	28.75	15610	16700	15350	20900	11270	16100	16018.66	0.63	0	4347	17820	16960	15940	15080	14060	17390	15510	65	4815	500	0	10	1	12918962	2080	-10.83	10.46	12	3.89	-1487.00	1539.00	22000	20230804	-26.82	8570	20230727	87.86	22000	-26.82	20230804	8570	87.86	20230727	22000	-26.82	20230804	8570	87.86	20230727	0.00	N	388870	500	64 억		81358	N	N	0	N	02	N
79	20230818	111129	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	-180	5	-1.12	7353821110	459173	26.29	15610	16700	15350	20900	11270	16100	16015.30	0.63	0	2658	17820	16960	15940	15080	14060	17390	15510	65	4815	500	0	10	1	12918962	2057	-10.71	10.34	12	3.55	-1487.00	1539.00	22000	20230804	-27.64	8570	20230727	85.76	22000	-27.64	20230804	8570	85.76	20230727	22000	-27.64	20230804	8570	85.76	20230727	0.00	N	388870	500	64 억		81358	N	N	0	N	02	N
80	20230818	101135	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	50	2	0.31	5294667280	331183	18.96	15610	16700	15350	20900	11270	16100	15987.01	0.63	0	412	17820	16960	15940	15080	14060	17390	15510	65	4815	500	0	10	1	12918962	2086	-10.86	10.49	12	2.56	-1487.00	1539.00	22000	20230804	-26.59	8570	20230727	88.45	22000	-26.59	20230804	8570	88.45	20230727	22000	-26.59	20230804	8570	88.45	20230727	0.00	N	388870	500	64 억		81358	N	N	0	N	02	N
81	20230818	091141	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-350	5	-2.17	1216447750	77993	4.47	15610	15830	15350	20900	11270	16100	15594.60	0.63	0	-837	17820	16960	15940	15080	14060	17390	15510	65	4815	500	0	10	1	12918962	2035	-10.59	10.23	12	0.60	-1487.00	1539.00	22000	20230804	-28.41	8570	20230727	83.78	22000	-28.41	20230804	8570	83.78	20230727	22000	-28.41	20230804	8570	83.78	20230727	0.00	N	388870	500	64 억		81358	N	N	0	N	02	N
82	20230817	161135	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	810	2	5.30	27602235180	1727565	93.87	15000	16800	14920	19870	10710	15290	15977.69	0.82	0	-22638	17296	16292	15196	14192	13096	16795	14695	65	4580	500	0	10	1	12918962	2080	-10.83	10.46	12	13.37	-1487.00	1539.00	22000	20230804	-26.82	8570	20230727	87.86	22000	-26.82	20230804	8570	87.86	20230727	22000	-26.82	20230804	8570	87.86	20230727	0.00	N	388870	500	64 억		105359	N	N	0	N	02	N
83	20230817	151142	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	810	2	5.30	26967947750	1688128	91.73	15000	16800	14920	19870	10710	15290	15975.72	0.82	0	-23366	17296	16292	15196	14192	13096	16795	14695	65	4580	500	0	10	1	12918962	2080	-10.83	10.46	12	13.07	-1487.00	1539.00	22000	20230804	-26.82	8570	20230727	87.86	22000	-26.82	20230804	8570	87.86	20230727	22000	-26.82	20230804	8570	87.86	20230727	0.00	N	388870	500	64 억		105359	N	N	0	N	02	N
84	20230817	141131	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	320	2	2.09	23988867370	1502260	81.63	15000	16800	14920	19870	10710	15290	15969.25	0.82	0	-30101	17296	16292	15196	14192	13096	16795	14695	65	4580	500	0	10	1	12918962	2017	-10.50	10.14	12	11.63	-1487.00	1539.00	22000	20230804	-29.05	8570	20230727	82.15	22000	-29.05	20230804	8570	82.15	20230727	22000	-29.05	20230804	8570	82.15	20230727	0.00	N	388870	500	64 억		105359	N	N	0	N	02	N
85	20230817	131128	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	330	2	2.16	23358204880	1461768	79.43	15000	16800	14920	19870	10710	15290	15980.19	0.82	0	-31451	17296	16292	15196	14192	13096	16795	14695	65	4580	500	0	10	1	12918962	2018	-10.50	10.15	12	11.31	-1487.00	1539.00	22000	20230804	-29.00	8570	20230727	82.26	22000	-29.00	20230804	8570	82.26	20230727	22000	-29.00	20230804	8570	82.26	20230727	0.00	N	388870	500	64 억		105359	N	N	0	N	02	N
86	20230817	121131	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	110	2	0.72	21749453990	1359108	73.85	15000	16800	14920	19870	10710	15290	16003.59	0.82	0	-33816	17296	16292	15196	14192	13096	16795	14695	65	4580	500	0	10	1	12918962	1990	-10.36	10.01	12	10.52	-1487.00	1539.00	22000	20230804	-30.00	8570	20230727	79.70	22000	-30.00	20230804	8570	79.70	20230727	22000	-30.00	20230804	8570	79.70	20230727	0.00	N	388870	500	64 억		105359	N	N	0	N	02	N
87	20230817	111133	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15420	130	2	0.85	20320199410	1265657	68.77	15000	16800	14920	19870	10710	15290	16056.04	0.82	0	-32463	17296	16292	15196	14192	13096	16795	14695	65	4580	500	0	10	1	12918962	1992	-10.37	10.02	12	9.80	-1487.00	1539.00	22000	20230804	-29.91	8570	20230727	79.93	22000	-29.91	20230804	8570	79.93	20230727	22000	-29.91	20230804	8570	79.93	20230727	0.00	N	388870	500	64 억		105359	N	N	0	N	02	N
88	20230817	101127	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	590	2	3.86	17261914940	1070182	58.15	15000	16800	14920	19870	10710	15290	16131.16	0.82	0	-38442	17296	16292	15196	14192	13096	16795	14695	65	4580	500	0	10	1	12918962	2052	-10.68	10.32	12	8.28	-1487.00	1539.00	22000	20230804	-27.82	8570	20230727	85.30	22000	-27.82	20230804	8570	85.30	20230727	22000	-27.82	20230804	8570	85.30	20230727	0.00	N	388870	500	64 억		105359	N	N	0	N	02	N
89	20230817	091125	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	600	2	3.92	3412093000	217143	11.80	15000	16200	14920	19870	10710	15290	15716.77	0.82	0	-12116	17296	16292	15196	14192	13096	16795	14695	65	4580	500	0	10	1	12918962	2053	-10.69	10.32	12	1.68	-1487.00	1539.00	22000	20230804	-27.77	8570	20230727	85.41	22000	-27.77	20230804	8570	85.41	20230727	22000	-27.77	20230804	8570	85.41	20230727	0.00	N	388870	500	64 억		105359	N	N	0	N	02	N
90	20230816	161130	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15290	950	2	6.62	27591358610	1821563	131.61	14240	16200	14100	18640	10040	14340	15147.02	0.38	0	60274	16340	15340	14720	13720	13100	15030	13410	65	4300	500	0	10	1	12918962	1975	-10.28	9.94	12	14.10	-1487.00	1539.00	22000	20230804	-30.50	8570	20230727	78.41	22000	-30.50	20230804	8570	78.41	20230727	22000	-30.50	20230804	8570	78.41	20230727	0.00	N	388870	500	64 억		48866	N	N	0	N	02	N
91	20230816	151133	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	660	2	4.60	26980176380	1781276	128.70	14240	16200	14100	18640	10040	14340	15146.59	0.38	0	57208	16340	15340	14720	13720	13100	15030	13410	65	4300	500	0	10	1	12918962	1938	-10.09	9.75	12	13.79	-1487.00	1539.00	22000	20230804	-31.82	8570	20230727	75.03	22000	-31.82	20230804	8570	75.03	20230727	22000	-31.82	20230804	8570	75.03	20230727	0.00	N	388870	500	64 억		48866	N	N	0	N	02	N
92	20230816	141130	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	740	2	5.16	21958600500	1451047	104.84	14240	16200	14100	18640	10040	14340	15132.99	0.38	0	20802	16340	15340	14720	13720	13100	15030	13410	65	4300	500	0	10	1	12918962	1948	-10.14	9.80	12	11.23	-1487.00	1539.00	22000	20230804	-31.45	8570	20230727	75.96	22000	-31.45	20230804	8570	75.96	20230727	22000	-31.45	20230804	8570	75.96	20230727	0.00	N	388870	500	64 억		48866	N	N	0	N	02	N
93	20230816	131128	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14410	70	2	0.49	6696215850	461264	33.33	14240	14860	14100	18640	10040	14340	14517.14	0.38	0	8251	16340	15340	14720	13720	13100	15030	13410	65	4300	500	0	10	1	12918962	1862	-9.69	9.36	12	3.57	-1487.00	1539.00	22000	20230804	-34.50	8570	20230727	68.14	22000	-34.50	20230804	8570	68.14	20230727	22000	-34.50	20230804	8570	68.14	20230727	0.00	N	388870	500	64 억		48866	N	N	0	N	02	N
94	20230816	121145	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14410	70	2	0.49	6082815460	418708	30.25	14240	14860	14100	18640	10040	14340	14527.63	0.38	0	7122	16340	15340	14720	13720	13100	15030	13410	65	4300	500	0	10	1	12918962	1862	-9.69	9.36	12	3.24	-1487.00	1539.00	22000	20230804	-34.50	8570	20230727	68.14	22000	-34.50	20230804	8570	68.14	20230727	22000	-34.50	20230804	8570	68.14	20230727	0.00	N	388870	500	64 억		48866	N	N	0	N	02	N
95	20230816	111141	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14570	230	2	1.60	4983057270	342435	24.74	14240	14860	14100	18640	10040	14340	14551.89	0.38	0	5010	16340	15340	14720	13720	13100	15030	13410	65	4300	500	0	10	1	12918962	1882	-9.80	9.47	12	2.65	-1487.00	1539.00	22000	20230804	-33.77	8570	20230727	70.01	22000	-33.77	20230804	8570	70.01	20230727	22000	-33.77	20230804	8570	70.01	20230727	0.00	N	388870	500	64 억		48866	N	N	0	N	02	N
96	20230816	101132	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	30	2	0.21	2581815450	179104	12.94	14240	14740	14100	18640	10040	14340	14415.22	0.38	0	1910	16340	15340	14720	13720	13100	15030	13410	65	4300	500	0	10	1	12918962	1856	-9.66	9.34	12	1.39	-1487.00	1539.00	22000	20230804	-34.68	8570	20230727	67.68	22000	-34.68	20230804	8570	67.68	20230727	22000	-34.68	20230804	8570	67.68	20230727	0.00	N	388870	500	64 억		48866	N	N	0	N	02	N
97	20230816	091126	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	320	2	2.23	1142189950	79030	5.71	14240	14740	14100	18640	10040	14340	14452.75	0.38	0	102	16340	15340	14720	13720	13100	15030	13410	65	4300	500	0	10	1	12918962	1894	-9.86	9.53	12	0.61	-1487.00	1539.00	22000	20230804	-33.36	8570	20230727	71.06	22000	-33.36	20230804	8570	71.06	20230727	22000	-33.36	20230804	8570	71.06	20230727	0.00	N	388870	500	64 억		48866	N	N	0	N	02	N
98	20230814	161116	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	-660	5	-4.40	20342941420	1366354	111.52	14740	15720	14100	19500	10500	15000	14889.44	0.75	0	-46955	15946	15472	14646	14172	13346	15710	14410	65	4500	500	0	10	1	12918962	1853	-9.64	9.32	12	10.58	-1487.00	1539.00	22000	20230804	-34.82	8570	20230727	67.33	22000	-34.82	20230804	8570	67.33	20230727	22000	-34.82	20230804	8570	67.33	20230727	0.00	N	388870	500	64 억		97144	N	N	0	N	02	N
99	20230814	151114	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	-620	5	-4.13	19415341120	1301347	106.21	14740	15720	14350	19500	10500	15000	14919.39	0.75	0	-47613	15946	15472	14646	14172	13346	15710	14410	65	4500	500	0	10	1	12918962	1858	-9.67	9.34	12	10.07	-1487.00	1539.00	22000	20230804	-34.64	8570	20230727	67.79	22000	-34.64	20230804	8570	67.79	20230727	22000	-34.64	20230804	8570	67.79	20230727	0.00	N	388870	500	64 억		97144	N	N	0	N	02	N
100	20230814	141117	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	-510	5	-3.40	18004455940	1203554	98.23	14740	15720	14350	19500	10500	15000	14959.39	0.75	0	-50419	15946	15472	14646	14172	13346	15710	14410	65	4500	500	0	10	1	12918962	1872	-9.74	9.42	12	9.32	-1487.00	1539.00	22000	20230804	-34.14	8570	20230727	69.08	22000	-34.14	20230804	8570	69.08	20230727	22000	-34.14	20230804	8570	69.08	20230727	0.00	N	388870	500	64 억		97144	N	N	0	N	02	N
101	20230814	131103	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14790	-210	5	-1.40	15746976680	1048638	85.59	14740	15720	14350	19500	10500	15000	15016.61	0.75	0	-52434	15946	15472	14646	14172	13346	15710	14410	65	4500	500	0	10	1	12918962	1911	-9.95	9.61	12	8.12	-1487.00	1539.00	22000	20230804	-32.77	8570	20230727	72.58	22000	-32.77	20230804	8570	72.58	20230727	22000	-32.77	20230804	8570	72.58	20230727	0.00	N	388870	500	64 억		97144	N	N	0	N	02	N
102	20230814	121113	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	180	2	1.20	13335811770	888009	72.48	14740	15720	14350	19500	10500	15000	15017.66	0.75	0	-54316	15946	15472	14646	14172	13346	15710	14410	65	4500	500	0	10	1	12918962	1961	-10.21	9.86	12	6.87	-1487.00	1539.00	22000	20230804	-31.00	8570	20230727	77.13	22000	-31.00	20230804	8570	77.13	20230727	22000	-31.00	20230804	8570	77.13	20230727	0.00	N	388870	500	64 억		97144	N	N	0	N	02	N
103	20230814	111105	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	70	2	0.47	11469294300	764393	62.39	14740	15720	14350	19500	10500	15000	15004.45	0.75	0	-55848	15946	15472	14646	14172	13346	15710	14410	65	4500	500	0	10	1	12918962	1947	-10.13	9.79	12	5.92	-1487.00	1539.00	22000	20230804	-31.50	8570	20230727	75.85	22000	-31.50	20230804	8570	75.85	20230727	22000	-31.50	20230804	8570	75.85	20230727	0.00	N	388870	500	64 억		97144	N	N	0	N	02	N
104	20230814	101109	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	-390	5	-2.60	4713865110	321581	26.25	14740	15050	14350	19500	10500	15000	14657.86	0.75	0	-44241	15946	15472	14646	14172	13346	15710	14410	65	4500	500	0	10	1	12918962	1887	-9.83	9.49	12	2.49	-1487.00	1539.00	22000	20230804	-33.59	8570	20230727	70.48	22000	-33.59	20230804	8570	70.48	20230727	22000	-33.59	20230804	8570	70.48	20230727	0.00	N	388870	500	64 억		97144	N	N	0	N	02	N
105	20230814	091105	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-500	5	-3.33	1315753450	90787	7.41	14740	14750	14350	19500	10500	15000	14489.89	0.75	0	-11922	15946	15472	14646	14172	13346	15710	14410	65	4500	500	0	10	1	12918962	1873	-9.75	9.42	12	0.70	-1487.00	1539.00	22000	20230804	-34.09	8570	20230727	69.19	22000	-34.09	20230804	8570	69.19	20230727	22000	-34.09	20230804	8570	69.19	20230727	0.00	N	388870	500	64 억		97144	N	N	0	N	02	N
106	20230811	161105	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	440	2	3.02	17665652800	1205619	72.82	14380	15120	13820	18920	10200	14560	14651.73	0.22	0	69476	15660	15110	14480	13930	13300	14795	13615	65	4360	500	0	10	1	12918962	1938	-10.09	9.75	12	9.33	-1487.00	1539.00	22000	20230804	-31.82	8570	20230727	75.03	22000	-31.82	20230804	8570	75.03	20230727	22000	-31.82	20230804	8570	75.03	20230727	0.00	N	388870	500	64 억		27926	N	N	0	N	02	N
107	20230811	151059	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	320	2	2.20	15832796820	1083451	65.44	14380	15120	13820	18920	10200	14560	14613.31	0.22	0	60249	15660	15110	14480	13930	13300	14795	13615	65	4360	500	0	10	1	12918962	1922	-10.01	9.67	12	8.39	-1487.00	1539.00	22000	20230804	-32.36	8570	20230727	73.63	22000	-32.36	20230804	8570	73.63	20230727	22000	-32.36	20230804	8570	73.63	20230727	0.00	N	388870	500	64 억		27926	N	N	0	N	02	N
108	20230811	141057	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	80	2	0.55	14314012960	979539	59.16	14380	15120	13820	18920	10200	14560	14613.02	0.22	0	47875	15660	15110	14480	13930	13300	14795	13615	65	4360	500	0	10	1	12918962	1891	-9.85	9.51	12	7.58	-1487.00	1539.00	22000	20230804	-33.45	8570	20230727	70.83	22000	-33.45	20230804	8570	70.83	20230727	22000	-33.45	20230804	8570	70.83	20230727	0.00	N	388870	500	64 억		27926	N	N	0	N	02	N
109	20230811	131057	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	40	2	0.27	13310755770	910974	55.02	14380	15120	13820	18920	10200	14560	14611.58	0.22	0	35491	15660	15110	14480	13930	13300	14795	13615	65	4360	500	0	10	1	12918962	1886	-9.82	9.49	12	7.05	-1487.00	1539.00	22000	20230804	-33.64	8570	20230727	70.36	22000	-33.64	20230804	8570	70.36	20230727	22000	-33.64	20230804	8570	70.36	20230727	0.00	N	388870	500	64 억		27926	N	N	0	N	02	N
110	20230811	121048	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	360	2	2.47	12202330460	835917	50.49	14380	15120	13820	18920	10200	14560	14597.55	0.22	0	24429	15660	15110	14480	13930	13300	14795	13615	65	4360	500	0	10	1	12918962	1928	-10.03	9.69	12	6.47	-1487.00	1539.00	22000	20230804	-32.18	8570	20230727	74.10	22000	-32.18	20230804	8570	74.10	20230727	22000	-32.18	20230804	8570	74.10	20230727	0.00	N	388870	500	64 억		27926	N	N	0	N	02	N
111	20230811	111049	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	140	2	0.96	10758044860	737529	44.55	14380	15120	13820	18920	10200	14560	14586.61	0.22	0	9597	15660	15110	14480	13930	13300	14795	13615	65	4360	500	0	10	1	12918962	1899	-9.89	9.55	12	5.71	-1487.00	1539.00	22000	20230804	-33.18	8570	20230727	71.53	22000	-33.18	20230804	8570	71.53	20230727	22000	-33.18	20230804	8570	71.53	20230727	0.00	N	388870	500	64 억		27926	N	N	0	N	02	N
112	20230811	101042	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	-30	5	-0.21	7746391820	534830	32.30	14380	15120	13820	18920	10200	14560	14483.81	0.22	0	-6138	15660	15110	14480	13930	13300	14795	13615	65	4360	500	0	10	1	12918962	1877	-9.77	9.44	12	4.14	-1487.00	1539.00	22000	20230804	-33.95	8570	20230727	69.54	22000	-33.95	20230804	8570	69.54	20230727	22000	-33.95	20230804	8570	69.54	20230727	0.00	N	388870	500	64 억		27926	N	N	0	N	02	N
113	20230811	091056	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	-580	5	-3.98	1764678850	126097	7.62	14380	14380	13820	18920	10200	14560	13993.75	0.22	0	-7914	15660	15110	14480	13930	13300	14795	13615	65	4360	500	0	10	1	12918962	1806	-9.40	9.08	12	0.98	-1487.00	1539.00	22000	20230804	-36.45	8570	20230727	63.13	22000	-36.45	20230804	8570	63.13	20230727	22000	-36.45	20230804	8570	63.13	20230727	0.00	N	388870	500	64 억		27926	N	N	0	N	02	N
114	20230810	161045	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	-820	5	-5.33	23504446070	1635966	39.22	14730	15030	13850	19990	10770	15380	14367.00	0.22	0	-1008	18033	16706	15633	14306	13233	17370	14970	65	4610	500	0	10	1	12918962	1881	-9.79	9.46	12	12.66	-1487.00	1539.00	22000	20230804	-33.82	8570	20230727	69.89	22000	-33.82	20230804	8570	69.89	20230727	22000	-33.82	20230804	8570	69.89	20230727	0.00	N	388870	500	64 억		28934	N	N	0	N	02	N
115	20230810	151041	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	-930	5	-6.05	22146418880	1543855	37.01	14730	15030	13850	19990	10770	15380	14344.88	0.22	0	-1008	18033	16706	15633	14306	13233	17370	14970	65	4610	500	0	10	1	12918962	1867	-9.72	9.39	12	11.95	-1487.00	1539.00	22000	20230804	-34.32	8570	20230727	68.61	22000	-34.32	20230804	8570	68.61	20230727	22000	-34.32	20230804	8570	68.61	20230727	0.00	N	388870	500	64 억		28934	N	N	0	N	02	N
116	20230810	141042	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	-640	5	-4.16	19622060620	1369041	32.82	14730	15030	13850	19990	10770	15380	14332.70	0.22	0	3304	18033	16706	15633	14306	13233	17370	14970	65	4610	500	0	10	1	12918962	1904	-9.91	9.58	12	10.60	-1487.00	1539.00	22000	20230804	-33.00	8570	20230727	72.00	22000	-33.00	20230804	8570	72.00	20230727	22000	-33.00	20230804	8570	72.00	20230727	0.00	N	388870	500	64 억		28934	N	N	0	N	02	N
117	20230810	131032	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14070	-1310	5	-8.52	14243631290	995345	23.86	14730	15030	13950	19990	10770	15380	14310.24	0.22	0	-9840	18033	16706	15633	14306	13233	17370	14970	65	4610	500	0	10	1	12918962	1818	-9.46	9.14	12	7.70	-1487.00	1539.00	22000	20230804	-36.05	8570	20230727	64.18	22000	-36.05	20230804	8570	64.18	20230727	22000	-36.05	20230804	8570	64.18	20230727	0.00	N	388870	500	64 억		28934	N	N	0	N	02	N
118	20230810	121052	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	-1180	5	-7.67	13096983310	914170	21.92	14730	15030	13950	19990	10770	15380	14326.63	0.22	0	-9840	18033	16706	15633	14306	13233	17370	14970	65	4610	500	0	10	1	12918962	1834	-9.55	9.23	12	7.08	-1487.00	1539.00	22000	20230804	-35.45	8570	20230727	65.69	22000	-35.45	20230804	8570	65.69	20230727	22000	-35.45	20230804	8570	65.69	20230727	0.00	N	388870	500	64 억		28934	N	N	0	N	02	N
119	20230810	111054	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	-1230	5	-8.00	10897528150	758604	18.19	14730	15030	14050	19990	10770	15380	14365.23	0.22	0	-9840	18033	16706	15633	14306	13233	17370	14970	65	4610	500	0	10	1	12918962	1828	-9.52	9.19	12	5.87	-1487.00	1539.00	22000	20230804	-35.68	8570	20230727	65.11	22000	-35.68	20230804	8570	65.11	20230727	22000	-35.68	20230804	8570	65.11	20230727	0.00	N	388870	500	64 억		28934	N	N	0	N	02	N
120	20230810	101047	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	-1160	5	-7.54	8194084780	567825	13.61	14730	15030	14140	19990	10770	15380	14430.64	0.22	0	-9840	18033	16706	15633	14306	13233	17370	14970	65	4610	500	0	10	1	12918962	1837	-9.56	9.24	12	4.40	-1487.00	1539.00	22000	20230804	-35.36	8570	20230727	65.93	22000	-35.36	20230804	8570	65.93	20230727	22000	-35.36	20230804	8570	65.93	20230727	0.00	N	388870	500	64 억		28934	N	N	0	N	02	N
121	20230810	091057	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14570	-810	5	-5.27	3030927030	207541	4.98	14730	15030	14310	19990	10770	15380	14603.97	0.22	0	-9840	18033	16706	15633	14306	13233	17370	14970	65	4610	500	0	10	1	12918962	1882	-9.80	9.47	12	1.61	-1487.00	1539.00	22000	20230804	-33.77	8570	20230727	70.01	22000	-33.77	20230804	8570	70.01	20230727	22000	-33.77	20230804	8570	70.01	20230727	0.00	N	388870	500	64 억		28934	N	N	0	N	02	N
122	20230809	161042	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15380	-200	5	-1.28	64935006020	4131170	153.45	15300	16960	14560	20250	10910	15580	15718.64	0.53	0	-39309	20240	17910	16560	14230	12880	17235	13555	65	4670	500	0	10	1	12918962	1987	-10.34	9.99	12	31.98	-1487.00	1539.00	22000	20230804	-30.09	8570	20230727	79.46	22000	-30.09	20230804	8570	79.46	20230727	22000	-30.09	20230804	8570	79.46	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
123	20230809	151030	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15320	-260	5	-1.67	64133924660	4078960	151.52	15300	16960	14560	20250	10910	15580	15723.14	0.53	0	-42937	20240	17910	16560	14230	12880	17235	13555	65	4670	500	0	10	1	12918962	1979	-10.30	9.95	12	31.57	-1487.00	1539.00	22000	20230804	-30.36	8570	20230727	78.76	22000	-30.36	20230804	8570	78.76	20230727	22000	-30.36	20230804	8570	78.76	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
124	20230809	141027	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	100	2	0.64	56709601730	3596276	133.59	15300	16960	14560	20250	10910	15580	15769.02	0.53	0	-49149	20240	17910	16560	14230	12880	17235	13555	65	4670	500	0	10	1	12918962	2026	-10.54	10.19	12	27.84	-1487.00	1539.00	22000	20230804	-28.73	8570	20230727	82.96	22000	-28.73	20230804	8570	82.96	20230727	22000	-28.73	20230804	8570	82.96	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
125	20230809	131050	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	-530	5	-3.40	22104442450	1452458	53.95	15300	15940	14560	20250	10910	15580	15218.44	0.53	0	-17569	20240	17910	16560	14230	12880	17235	13555	65	4670	500	0	10	1	12918962	1944	-10.12	9.78	12	11.24	-1487.00	1539.00	22000	20230804	-31.59	8570	20230727	75.61	22000	-31.59	20230804	8570	75.61	20230727	22000	-31.59	20230804	8570	75.61	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
126	20230809	121049	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	-500	5	-3.21	20389872560	1337764	49.69	15300	15940	14560	20250	10910	15580	15241.55	0.53	0	-36319	20240	17910	16560	14230	12880	17235	13555	65	4670	500	0	10	1	12918962	1948	-10.14	9.80	12	10.36	-1487.00	1539.00	22000	20230804	-31.45	8570	20230727	75.96	22000	-31.45	20230804	8570	75.96	20230727	22000	-31.45	20230804	8570	75.96	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
127	20230809	111041	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14960	-620	5	-3.98	18664875720	1222888	45.42	15300	15940	14560	20250	10910	15580	15262.74	0.53	0	-41755	20240	17910	16560	14230	12880	17235	13555	65	4670	500	0	10	1	12918962	1933	-10.06	9.72	12	9.47	-1487.00	1539.00	22000	20230804	-32.00	8570	20230727	74.56	22000	-32.00	20230804	8570	74.56	20230727	22000	-32.00	20230804	8570	74.56	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
128	20230809	101029	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	-730	5	-4.69	12822993660	844004	31.35	15300	15940	14560	20250	10910	15580	15192.68	0.53	0	-18260	20240	17910	16560	14230	12880	17235	13555	65	4670	500	0	10	1	12918962	1918	-9.99	9.65	12	6.53	-1487.00	1539.00	22000	20230804	-32.50	8570	20230727	73.28	22000	-32.50	20230804	8570	73.28	20230727	22000	-32.50	20230804	8570	73.28	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
129	20230809	091034	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	-370	5	-2.37	3713492670	248655	9.24	15300	15410	14560	20250	10910	15580	14932.22	0.53	0	14737	20240	17910	16560	14230	12880	17235	13555	65	4670	500	0	10	1	12918962	1965	-10.23	9.88	12	1.92	-1487.00	1539.00	22000	20230804	-30.86	8570	20230727	77.48	22000	-30.86	20230804	8570	77.48	20230727	22000	-30.86	20230804	8570	77.48	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
130	20230808	161054	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	-3620	5	-18.85	44549638760	2659147	91.24	18700	18890	15210	24950	13440	19200	16752.26	0.53	0	-322	21473	20336	18793	17656	16113	20905	18225	65	5755	500	0	10	1	12918962	2013	-10.48	10.12	12	20.58	-1487.00	1539.00	22000	20230804	-29.18	8570	20230727	81.80	22000	-29.18	20230804	8570	81.80	20230727	22000	-29.18	20230804	8570	81.80	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
131	20230808	151040	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	-3750	5	-19.53	43467325710	2589095	88.84	18700	18890	15220	24950	13440	19200	16784.78	0.53	0	-322	21473	20336	18793	17656	16113	20905	18225	65	5755	500	0	10	1	12918962	1996	-10.39	10.04	12	20.04	-1487.00	1539.00	22000	20230804	-29.77	8570	20230727	80.28	22000	-29.77	20230804	8570	80.28	20230727	22000	-29.77	20230804	8570	80.28	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
132	20230808	141036	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-3270	5	-17.03	35728522830	2093666	71.84	18700	18890	15770	24950	13440	19200	17060.85	0.53	0	-322	21473	20336	18793	17656	16113	20905	18225	65	5755	500	0	10	1	12918962	2058	-10.71	10.35	12	16.21	-1487.00	1539.00	22000	20230804	-27.59	8570	20230727	85.88	22000	-27.59	20230804	8570	85.88	20230727	22000	-27.59	20230804	8570	85.88	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
133	20230808	131025	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16470	-2730	5	-14.22	27508421260	1594859	54.72	18700	18890	15770	24950	13440	19200	17243.13	0.53	0	-322	21473	20336	18793	17656	16113	20905	18225	65	5755	500	0	10	1	12918962	2128	-11.08	10.70	12	12.35	-1487.00	1539.00	22000	20230804	-25.14	8570	20230727	92.18	22000	-25.14	20230804	8570	92.18	20230727	22000	-25.14	20230804	8570	92.18	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
134	20230808	121032	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16430	-2770	5	-14.43	21570720450	1227136	42.11	18700	18890	16140	24950	13440	19200	17572.64	0.53	0	-322	21473	20336	18793	17656	16113	20905	18225	65	5755	500	0	10	1	12918962	2123	-11.05	10.68	12	9.50	-1487.00	1539.00	22000	20230804	-25.32	8570	20230727	91.72	22000	-25.32	20230804	8570	91.72	20230727	22000	-25.32	20230804	8570	91.72	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
135	20230808	111021	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17300	-1900	5	-9.90	14875559090	827114	28.38	18700	18890	16850	24950	13440	19200	17978.82	0.53	0	-322	21473	20336	18793	17656	16113	20905	18225	65	5755	500	0	10	1	12918962	2235	-11.63	11.24	12	6.40	-1487.00	1539.00	22000	20230804	-21.36	8570	20230727	101.87	22000	-21.36	20230804	8570	101.87	20230727	22000	-21.36	20230804	8570	101.87	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
136	20230808	101035	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18360	-840	5	-4.38	8022450270	437779	15.02	18700	18890	18050	24950	13440	19200	18317.04	0.53	0	-1	21473	20336	18793	17656	16113	20905	18225	65	5755	500	0	10	1	12918962	2372	-12.35	11.93	12	3.39	-1487.00	1539.00	22000	20230804	-16.55	8570	20230727	114.24	22000	-16.55	20230804	8570	114.24	20230727	22000	-16.55	20230804	8570	114.24	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
137	20230808	091040	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18320	-880	5	-4.58	2290561870	123778	4.25	18700	18890	18270	24950	13440	19200	18481.51	0.53	0	0	21473	20336	18793	17656	16113	20905	18225	65	5755	500	0	10	1	12918962	2367	-12.32	11.90	12	0.96	-1487.00	1539.00	22000	20230804	-16.73	8570	20230727	113.77	22000	-16.73	20230804	8570	113.77	20230727	22000	-16.73	20230804	8570	113.77	20230727	0.00	N	388870	500	64 억		68243	N	N	0	N	02	N
138	20230807	161031	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19200	90	2	0.47	53646984530	2885200	23.26	18350	19930	17250	24800	13380	19110	18591.29	0.39	0	14609	23570	21340	19770	17540	15970	20555	16755	65	5710	500	0	10	1	12918962	2480	-12.91	12.48	12	22.33	-1487.00	1539.00	22000	20230804	-12.73	8570	20230727	124.04	22000	-12.73	20230804	8570	124.04	20230727	22000	-12.73	20230804	8570	124.04	20230727	0.00	N	388870	500	64 억		49759	N	N	0	N	02	N
139	20230807	151030	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19130	20	2	0.10	51889106100	2793062	22.52	18350	19930	17250	24800	13380	19110	18577.79	0.39	0	14609	23570	21340	19770	17540	15970	20555	16755	65	5710	500	0	10	1	12918962	2471	-12.86	12.43	12	21.62	-1487.00	1539.00	22000	20230804	-13.05	8570	20230727	123.22	22000	-13.05	20230804	8570	123.22	20230727	22000	-13.05	20230804	8570	123.22	20230727	0.00	N	388870	500	64 억		49759	N	N	0	N	02	N
140	20230807	141037	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18560	-550	5	-2.88	48603145140	2618117	21.11	18350	19930	17250	24800	13380	19110	18564.08	0.39	0	14609	23570	21340	19770	17540	15970	20555	16755	65	5710	500	0	10	1	12918962	2398	-12.48	12.06	12	20.27	-1487.00	1539.00	22000	20230804	-15.64	8570	20230727	116.57	22000	-15.64	20230804	8570	116.57	20230727	22000	-15.64	20230804	8570	116.57	20230727	0.00	N	388870	500	64 억		49759	N	N	0	N	02	N
141	20230807	131024	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18680	-430	5	-2.25	43535176030	2349102	18.94	18350	19930	17250	24800	13380	19110	18532.60	0.39	0	14609	23570	21340	19770	17540	15970	20555	16755	65	5710	500	0	10	1	12918962	2413	-12.56	12.14	12	18.18	-1487.00	1539.00	22000	20230804	-15.09	8570	20230727	117.97	22000	-15.09	20230804	8570	117.97	20230727	22000	-15.09	20230804	8570	117.97	20230727	0.00	N	388870	500	64 억		49759	N	N	0	N	02	N
142	20230807	121024	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19220	110	2	0.58	27774520190	1531444	12.35	18350	19220	17250	24800	13380	19110	18135.93	0.39	0	18484	23570	21340	19770	17540	15970	20555	16755	65	5710	500	0	10	1	12918962	2483	-12.93	12.49	12	11.85	-1487.00	1539.00	22000	20230804	-12.64	8570	20230727	124.27	22000	-12.64	20230804	8570	124.27	20230727	22000	-12.64	20230804	8570	124.27	20230727	0.00	N	388870	500	64 억		49759	N	N	0	N	02	N
143	20230807	111015	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18130	-980	5	-5.13	21567553930	1197800	9.66	18350	18650	17250	24800	13380	19110	18005.63	0.39	0	18484	23570	21340	19770	17540	15970	20555	16755	65	5710	500	0	10	1	12918962	2342	-12.19	11.78	12	9.27	-1487.00	1539.00	22000	20230804	-17.59	8570	20230727	111.55	22000	-17.59	20230804	8570	111.55	20230727	22000	-17.59	20230804	8570	111.55	20230727	0.00	N	388870	500	64 억		49759	N	N	0	N	02	N
144	20230807	101028	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18340	-770	5	-4.03	15740374720	876161	7.06	18350	18650	17250	24800	13380	19110	17964.67	0.39	0	0	23570	21340	19770	17540	15970	20555	16755	65	5710	500	0	10	1	12918962	2369	-12.33	11.92	12	6.78	-1487.00	1539.00	22000	20230804	-16.64	8570	20230727	114.00	22000	-16.64	20230804	8570	114.00	20230727	22000	-16.64	20230804	8570	114.00	20230727	0.00	N	388870	500	64 억		49759	N	N	0	N	02	N
145	20230807	091025	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	-760	5	-3.98	5067621420	278241	2.24	18350	18650	17760	24800	13380	19110	18211.86	0.39	0	0	23570	21340	19770	17540	15970	20555	16755	65	5710	500	0	10	1	12918962	2371	-12.34	11.92	12	2.15	-1487.00	1539.00	22000	20230804	-16.59	8570	20230727	114.12	22000	-16.59	20230804	8570	114.12	20230727	22000	-16.59	20230804	8570	114.12	20230727	0.00	N	388870	500	64 억		49759	N	N	0	N	02	N
146	20230804	161019	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	19110	190	2	1.00	245471868000	12296834	104.41	19270	22000	18200	24550	13250	18920	19971.61	1.10	0	-73558	21660	20290	17550	16180	13440	20975	16865	65	5650	500	13240	10	1	12918962	2469	-12.85	12.42	12	95.18	-1487.00	1539.00	22000	20230804	-13.14	8570	20230727	122.99	22000	-13.14	20230804	8570	122.99	20230727	22000	-13.14	20230804	8570	122.99	20230727	0.00	N	388870	500	64 억		142270	N	N	0	N	01	N
147	20230804	151018	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	19070	150	2	0.79	240647367080	12045951	102.28	19270	22000	18200	24550	13250	18920	19986.50	1.10	0	-71962	21660	20290	17550	16180	13440	20975	16865	65	5650	500	13240	10	1	12918962	2464	-12.82	12.39	12	93.24	-1487.00	1539.00	22000	20230804	-13.32	8570	20230727	122.52	22000	-13.32	20230804	8570	122.52	20230727	22000	-13.32	20230804	8570	122.52	20230727	0.00	N	388870	500	64 억		142270	N	N	0	N	01	N
148	20230804	141032	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	19840	920	2	4.86	227114500340	11342397	96.31	19270	22000	18200	24550	13250	18920	20033.54	1.10	0	-75684	21660	20290	17550	16180	13440	20975	16865	65	5650	500	13240	10	1	12918962	2563	-13.34	12.89	12	87.80	-1487.00	1539.00	22000	20230804	-9.82	8570	20230727	131.51	22000	-9.82	20230804	8570	131.51	20230727	22000	-9.82	20230804	8570	131.51	20230727	0.00	N	388870	500	64 억		142270	N	N	0	N	01	N
149	20230804	131015	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	20300	1380	2	7.29	213763018980	10679598	90.68	19270	22000	18200	24550	13250	18920	20026.61	1.10	0	-76332	21660	20290	17550	16180	13440	20975	16865	65	5650	500	13240	50	1	12918962	2623	-13.65	13.19	12	82.67	-1487.00	1539.00	22000	20230804	-7.73	8570	20230727	136.87	22000	-7.73	20230804	8570	136.87	20230727	22000	-7.73	20230804	8570	136.87	20230727	0.00	N	388870	500	64 억		142270	N	N	0	N	01	N
150	20230804	121008	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	20100	1180	2	6.24	187437230420	9376749	79.62	19270	22000	18200	24550	13250	18920	20001.36	1.10	0	-70199	21660	20290	17550	16180	13440	20975	16865	65	5650	500	13240	50	1	12918962	2597	-13.52	13.06	12	72.58	-1487.00	1539.00	22000	20230804	-8.64	8570	20230727	134.54	22000	-8.64	20230804	8570	134.54	20230727	22000	-8.64	20230804	8570	134.54	20230727	0.00	N	388870	500	64 억		142270	N	N	0	N	01	N
151	20230804	111022	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	19040	120	2	0.63	122952323700	6274451	53.28	19270	21000	18200	24550	13250	18920	19606.90	1.10	0	-80895	21660	20290	17550	16180	13440	20975	16865	65	5650	500	13240	10	1	12918962	2460	-12.80	12.37	12	48.57	-1487.00	1539.00	21000	20230804	-9.33	8570	20230727	122.17	21000	-9.33	20230804	8570	122.17	20230727	21000	-9.33	20230804	8570	122.17	20230727	0.00	N	388870	500	64 억		142270	N	N	0	N	01	N
152	20230804	101003	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	19610	690	2	3.65	107489977500	5477921	46.51	19270	21000	18200	24550	13250	18920	19635.76	1.10	0	-83118	21660	20290	17550	16180	13440	20975	16865	65	5650	500	13240	10	1	12918962	2533	-13.19	12.74	12	42.40	-1487.00	1539.00	21000	20230804	-6.62	8570	20230727	128.82	21000	-6.62	20230804	8570	128.82	20230727	21000	-6.62	20230804	8570	128.82	20230727	0.00	N	388870	500	64 억		142270	N	N	0	N	01	N
153	20230804	091004	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	19850	930	2	4.92	38393016210	1954158	16.59	19270	20400	18330	24550	13250	18920	19686.96	1.10	0	-7075	21660	20290	17550	16180	13440	20975	16865	65	5650	500	13240	10	1	12918962	2564	-13.35	12.90	12	15.13	-1487.00	1539.00	20400	20230804	-2.70	8570	20230727	131.62	20400	-2.70	20230804	8570	131.62	20230727	20400	-2.70	20230804	8570	131.62	20230727	0.00	N	388870	500	64 억		142270	N	N	0	N	01	N
154	20230803	161009	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	18920	4360	1	29.95	200352173070	11587482	109.39	15310	18920	14810	18920	10200	14560	17291.64	0.44	0	78621	18606	16582	15406	13382	12206	17595	14395	65	4360	500	10190	10	1	12918962	2444	-12.72	12.29	12	89.69	-1487.00	1539.00	18920	20230803	0.00	8570	20230727	120.77	18920	0.00	20230803	8570	120.77	20230727	18920	0.00	20230803	8570	120.77	20230727	0.00	N	388870	500	64 억		57003	N	N	0	N	00	N
155	20230803	151015	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	18920	4360	1	29.95	200271252230	11583205	109.35	15310	18920	14810	18920	10200	14560	17291.05	0.44	0	78621	18606	16582	15406	13382	12206	17595	14395	65	4360	500	10190	10	1	12918962	2444	-12.72	12.29	12	89.66	-1487.00	1539.00	18920	20230803	0.00	8570	20230727	120.77	18920	0.00	20230803	8570	120.77	20230727	18920	0.00	20230803	8570	120.77	20230727	0.00	N	388870	500	64 억		57003	N	N	0	N	00	N
156	20230803	141007	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	18860	4300	2	29.53	196497055140	11382828	107.46	15310	18920	14810	18920	10200	14560	17263.85	0.44	0	69940	18606	16582	15406	13382	12206	17595	14395	65	4360	500	10190	10	1	12918962	2437	-12.68	12.25	12	88.11	-1487.00	1539.00	18920	20230803	-0.32	8570	20230727	120.07	18920	-0.32	20230803	8570	120.07	20230727	18920	-0.32	20230803	8570	120.07	20230727	0.00	N	388870	500	64 억		57003	N	N	0	N	00	N
157	20230803	131009	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	18920	4360	1	29.95	144953902550	8604383	81.23	15310	18920	14810	18920	10200	14560	16847.93	0.44	0	-12675	18606	16582	15406	13382	12206	17595	14395	65	4360	500	10190	10	1	12918962	2444	-12.72	12.29	12	66.60	-1487.00	1539.00	18920	20230803	0.00	8570	20230727	120.77	18920	0.00	20230803	8570	120.77	20230727	18920	0.00	20230803	8570	120.77	20230727	0.00	N	388870	500	64 억		57003	N	N	0	N	00	N
158	20230803	121015	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	18920	4360	1	29.95	144193223950	8564178	80.85	15310	18920	14810	18920	10200	14560	16838.20	0.44	0	-12675	18606	16582	15406	13382	12206	17595	14395	65	4360	500	10190	10	1	12918962	2444	-12.72	12.29	12	66.29	-1487.00	1539.00	18920	20230803	0.00	8570	20230727	120.77	18920	0.00	20230803	8570	120.77	20230727	18920	0.00	20230803	8570	120.77	20230727	0.00	N	388870	500	64 억		57003	N	N	0	N	00	N
159	20230803	111002	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	18010	3450	2	23.70	122123175550	7390438	69.77	15310	18340	14810	18920	10200	14560	16525.90	0.44	0	-12674	18606	16582	15406	13382	12206	17595	14395	65	4360	500	10190	10	1	12918962	2327	-12.11	11.70	12	57.21	-1487.00	1539.00	18340	20230803	-1.80	8570	20230727	110.15	18340	-1.80	20230803	8570	110.15	20230727	18340	-1.80	20230803	8570	110.15	20230727	0.00	N	388870	500	64 억		57003	N	N	0	N	00	N
160	20230803	100959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16080	1520	2	10.44	45727074890	2909953	27.47	15310	16470	14810	18920	10200	14560	15716.13	0.44	0	-12674	18606	16582	15406	13382	12206	17595	14395	65	4360	500	10190	10	1	12918962	2077	-10.81	10.45	12	22.52	-1487.00	1539.00	17430	20230802	-7.75	8570	20230727	87.63	17430	-7.75	20230802	8570	87.63	20230727	17430	-7.75	20230802	8570	87.63	20230727	0.00	N	388870	500	64 억		57003	N	N	0	N	00	N
161	20230803	091001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15800	1240	2	8.52	12474852910	802542	7.58	15310	15960	14810	18920	10200	14560	15550.73	0.44	0	-9050	18606	16582	15406	13382	12206	17595	14395	65	4360	500	10190	10	1	12918962	2041	-10.63	10.27	12	6.21	-1487.00	1539.00	17430	20230802	-9.35	8570	20230727	84.36	17430	-9.35	20230802	8570	84.36	20230727	17430	-9.35	20230802	8570	84.36	20230727	0.00	N	388870	500	64 억		57003	N	N	0	N	00	N
162	20230802	161009	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14560	-540	5	-3.58	165678908580	10483918	53.20	14380	17430	14230	19630	10570	15100	15804.40	0.19	0	22955	18940	17020	15240	13320	11540	17980	14280	65	4530	500	10570	10	1	12918962	1881	-9.79	9.46	12	81.15	-1487.00	1539.00	17430	20230802	-16.47	8570	20230727	69.89	17430	-16.47	20230802	8570	69.89	20230727	17430	-16.47	20230802	8570	69.89	20230727	0.00	N	388870	500	64 억		24999	N	N	0	N	00	N
163	20230802	151022	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14590	-510	5	-3.38	162354933400	10255590	52.04	14380	17430	14230	19630	10570	15100	15830.99	0.19	0	19613	18940	17020	15240	13320	11540	17980	14280	65	4530	500	10570	10	1	12918962	1885	-9.81	9.48	12	79.38	-1487.00	1539.00	17430	20230802	-16.29	8570	20230727	70.25	17430	-16.29	20230802	8570	70.25	20230727	17430	-16.29	20230802	8570	70.25	20230727	0.00	N	388870	500	64 억		24999	N	N	0	N	00	N
164	20230802	141008	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	15200	100	2	0.66	141420587500	8847975	44.90	14380	17430	14230	19630	10570	15100	15983.55	0.19	0	22170	18940	17020	15240	13320	11540	17980	14280	65	4530	500	10570	10	1	12918962	1964	-10.22	9.88	12	68.49	-1487.00	1539.00	17430	20230802	-12.79	8570	20230727	77.36	17430	-12.79	20230802	8570	77.36	20230727	17430	-12.79	20230802	8570	77.36	20230727	0.00	N	388870	500	64 억		24999	N	N	0	N	00	N
165	20230802	131001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15550	450	2	2.98	44440024150	2948754	14.96	14380	15900	14230	19630	10570	15100	15070.76	0.19	0	-15577	18940	17020	15240	13320	11540	17980	14280	65	4530	500	10570	10	1	12918962	2009	-10.46	10.10	12	22.83	-1487.00	1539.00	17160	20230801	-9.38	8570	20230727	81.45	17160	-9.38	20230801	8570	81.45	20230727	17160	-9.38	20230801	8570	81.45	20230727	0.00	N	388870	500	64 억		24999	N	N	0	N	00	N
166	20230802	120957	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15060	-40	5	-0.26	39854872140	2645580	13.42	14380	15900	14230	19630	10570	15100	15064.68	0.19	0	-14940	18940	17020	15240	13320	11540	17980	14280	65	4530	500	10570	10	1	12918962	1946	-10.13	9.79	12	20.48	-1487.00	1539.00	17160	20230801	-12.24	8570	20230727	75.73	17160	-12.24	20230801	8570	75.73	20230727	17160	-12.24	20230801	8570	75.73	20230727	0.00	N	388870	500	64 억		24999	N	N	0	N	00	N
167	20230802	111000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15130	30	2	0.20	35678943490	2366987	12.01	14380	15900	14230	19630	10570	15100	15073.55	0.19	0	-15023	18940	17020	15240	13320	11540	17980	14280	65	4530	500	10570	10	1	12918962	1955	-10.17	9.83	12	18.32	-1487.00	1539.00	17160	20230801	-11.83	8570	20230727	76.55	17160	-11.83	20230801	8570	76.55	20230727	17160	-11.83	20230801	8570	76.55	20230727	0.00	N	388870	500	64 억		24999	N	N	0	N	00	N
168	20230802	101000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14870	-230	5	-1.52	26438747250	1750813	8.88	14380	15900	14230	19630	10570	15100	15100.84	0.19	0	-15496	18940	17020	15240	13320	11540	17980	14280	65	4530	500	10570	10	1	12918962	1921	-10.00	9.66	12	13.55	-1487.00	1539.00	17160	20230801	-13.34	8570	20230727	73.51	17160	-13.34	20230801	8570	73.51	20230727	17160	-13.34	20230801	8570	73.51	20230727	0.00	N	388870	500	64 억		24999	N	N	0	N	00	N
169	20230802	090959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14520	-580	5	-3.84	5427823060	374379	1.90	14380	14950	14230	19630	10570	15100	14495.50	0.19	0	-9629	18940	17020	15240	13320	11540	17980	14280	65	4530	500	10570	10	1	12918962	1876	-9.76	9.43	12	2.90	-1487.00	1539.00	17160	20230801	-15.38	8570	20230727	69.43	17160	-15.38	20230801	8570	69.43	20230727	17160	-15.38	20230801	8570	69.43	20230727	0.00	N	388870	500	64 억		24999	N	N	0	N	00	N
170	20230801	160958	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	15100	530	2	3.64	301915721120	19589743	1032.49	15040	17160	13460	18940	10200	14570	15412.03	0.16	0	29116	16656	15612	13526	12482	10396	16135	13005	65	4370	500	10190	10	1	12918962	1951	-10.15	9.81	12	151.64	-1487.00	1539.00	17160	20230801	-12.00	8570	20230727	76.20	17160	-12.00	20230801	8570	76.20	20230727	17160	-12.00	20230801	8570	76.20	20230727	0.00	N	388870	500	64 억		21193	N	N	0	N	00	N
171	20230801	150954	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	15230	660	2	4.53	297500935790	19300031	1017.22	15040	17160	13460	18940	10200	14570	15414.53	0.16	0	21504	16656	15612	13526	12482	10396	16135	13005	65	4370	500	10190	10	1	12918962	1968	-10.24	9.90	12	149.39	-1487.00	1539.00	17160	20230801	-11.25	8570	20230727	77.71	17160	-11.25	20230801	8570	77.71	20230727	17160	-11.25	20230801	8570	77.71	20230727	0.00	N	388870	500	64 억		21193	N	N	0	N	00	N
172	20230801	141012	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	15200	630	2	4.32	262200541840	17051114	898.69	15040	17160	13460	18940	10200	14570	15377.33	0.16	0	19203	16656	15612	13526	12482	10396	16135	13005	65	4370	500	10190	10	1	12918962	1964	-10.22	9.88	12	131.99	-1487.00	1539.00	17160	20230801	-11.42	8570	20230727	77.36	17160	-11.42	20230801	8570	77.36	20230727	17160	-11.42	20230801	8570	77.36	20230727	0.00	N	388870	500	64 억		21193	N	N	0	N	00	N
173	20230801	130950	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	15080	510	2	3.50	239172324040	15506034	817.26	15040	17160	13460	18940	10200	14570	15424.47	0.16	0	21127	16656	15612	13526	12482	10396	16135	13005	65	4370	500	10190	10	1	12918962	1948	-10.14	9.80	12	120.03	-1487.00	1539.00	17160	20230801	-12.12	8570	20230727	75.96	17160	-12.12	20230801	8570	75.96	20230727	17160	-12.12	20230801	8570	75.96	20230727	0.00	N	388870	500	64 억		21193	N	N	0	N	00	N
174	20230801	120950	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	16230	1660	2	11.39	201537230580	13152383	693.21	15040	17160	13460	18940	10200	14570	15323.25	0.16	0	17919	16656	15612	13526	12482	10396	16135	13005	65	4370	500	10190	10	1	12918962	2097	-10.91	10.55	12	101.81	-1487.00	1539.00	17160	20230801	-5.42	8570	20230727	89.38	17160	-5.42	20230801	8570	89.38	20230727	17160	-5.42	20230801	8570	89.38	20230727	0.00	N	388870	500	64 억		21193	N	N	0	N	00	N
175	20230801	110946	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	15660	1090	2	7.48	129662176690	8756537	461.52	15040	16240	13460	18940	10200	14570	14807.47	0.16	0	17206	16656	15612	13526	12482	10396	16135	13005	65	4370	500	10190	10	1	12918962	2023	-10.53	10.18	12	67.78	-1487.00	1539.00	16240	20230801	-3.57	8570	20230727	82.73	16240	-3.57	20230801	8570	82.73	20230727	16240	-3.57	20230801	8570	82.73	20230727	0.00	N	388870	500	64 억		21193	N	N	0	N	00	N
176	20230801	100953	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	13580	-990	5	-6.79	77409362900	5287617	278.69	15040	15630	13460	18940	10200	14570	14639.75	0.16	0	19723	16656	15612	13526	12482	10396	16135	13005	65	4370	500	10190	10	1	12918962	1754	-9.13	8.82	12	40.93	-1487.00	1539.00	15630	20230801	-13.12	8570	20230727	58.46	15630	-13.12	20230801	8570	58.46	20230727	15630	-13.12	20230801	8570	58.46	20230727	0.00	N	388870	500	64 억		21193	N	N	0	N	00	N
177	20230801	090944	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	14350	-220	5	-1.51	39175822090	2620859	138.13	15040	15630	14160	18940	10200	14570	14947.71	0.16	0	41393	16656	15612	13526	12482	10396	16135	13005	65	4370	500	10190	10	1	12918962	1854	-9.65	9.32	12	20.29	-1487.00	1539.00	15630	20230801	-8.19	8570	20230727	67.44	15630	-8.19	20230801	8570	67.44	20230727	15630	-8.19	20230801	8570	67.44	20230727	0.00	N	388870	500	64 억		21193	N	N	0	N	00	N