KissMeData/014470/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	160314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-105	5	-3.61	2053775750	719739	82.60	2920	2925	2800	3775	2035	2905	2853.51	0.71	0	135000	3045	2975	2940	2870	2835	2957	2852	300	870	500	2030	5	1	60052260	1681	5.38	0.82	12	1.20	520.00	3396.00	3365	20230420	-16.79	1420	20221013	97.18	3365	-16.79	20230420	1970	42.13	20230726	3365	-16.79	20230420	1420	97.18	20221013	1.63	N	014470	500	300 억		426102	N	N	0	N	00	N
3	20230831	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-75	5	-2.58	1631334455	569390	65.34	2920	2925	2825	3775	2035	2905	2865.05	0.71	0	115147	3045	2975	2940	2870	2835	2957	2852	300	870	500	2030	5	1	60052260	1699	5.44	0.83	12	0.95	520.00	3396.00	3365	20230420	-15.90	1420	20221013	99.30	3365	-15.90	20230420	1970	43.65	20230726	3365	-15.90	20230420	1420	99.30	20221013	1.63	N	014470	500	300 억		426102	N	N	0	N	00	N
4	20230831	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-60	5	-2.07	1519301315	529903	60.81	2920	2925	2825	3775	2035	2905	2867.13	0.71	0	111268	3045	2975	2940	2870	2835	2957	2852	300	870	500	2030	5	1	60052260	1708	5.47	0.84	12	0.88	520.00	3396.00	3365	20230420	-15.45	1420	20221013	100.35	3365	-15.45	20230420	1970	44.42	20230726	3365	-15.45	20230420	1420	100.35	20221013	1.63	N	014470	500	300 억		426102	N	N	0	N	00	N
5	20230831	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-65	5	-2.24	1325934735	461768	52.99	2920	2925	2830	3775	2035	2905	2871.43	0.71	0	94930	3045	2975	2940	2870	2835	2957	2852	300	870	500	2030	5	1	60052260	1705	5.46	0.84	12	0.77	520.00	3396.00	3365	20230420	-15.60	1420	20221013	100.00	3365	-15.60	20230420	1970	44.16	20230726	3365	-15.60	20230420	1420	100.00	20221013	1.63	N	014470	500	300 억		426102	N	N	0	N	00	N
6	20230831	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-15	5	-0.52	1143393305	397838	45.66	2920	2925	2840	3775	2035	2905	2874.01	0.71	0	84733	3045	2975	2940	2870	2835	2957	2852	300	870	500	2030	5	1	60052260	1736	5.56	0.85	12	0.66	520.00	3396.00	3365	20230420	-14.12	1420	20221013	103.52	3365	-14.12	20230420	1970	46.70	20230726	3365	-14.12	20230420	1420	103.52	20221013	1.63	N	014470	500	300 억		426102	N	N	0	N	00	N
7	20230831	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-30	5	-1.03	911116225	316865	36.36	2920	2925	2840	3775	2035	2905	2875.41	0.71	0	68455	3045	2975	2940	2870	2835	2957	2852	300	870	500	2030	5	1	60052260	1727	5.53	0.85	12	0.53	520.00	3396.00	3365	20230420	-14.56	1420	20221013	102.46	3365	-14.56	20230420	1970	45.94	20230726	3365	-14.56	20230420	1420	102.46	20221013	1.63	N	014470	500	300 억		426102	N	N	0	N	00	N
8	20230831	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-30	5	-1.03	480278730	166200	19.07	2920	2925	2860	3775	2035	2905	2889.76	0.71	0	4091	3045	2975	2940	2870	2835	2957	2852	300	870	500	2030	5	1	60052260	1727	5.53	0.85	12	0.28	520.00	3396.00	3365	20230420	-14.56	1420	20221013	102.46	3365	-14.56	20230420	1970	45.94	20230726	3365	-14.56	20230420	1420	102.46	20221013	1.63	N	014470	500	300 억		426102	N	N	0	N	00	N
9	20230831	090337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	0	3	0.00	76800585	26429	3.03	2920	2925	2880	3775	2035	2905	2905.92	0.71	0	-6528	3045	2975	2940	2870	2835	2957	2852	300	870	500	2030	5	1	60052260	1745	5.59	0.86	12	0.04	520.00	3396.00	3365	20230420	-13.67	1420	20221013	104.58	3365	-13.67	20230420	1970	47.46	20230726	3365	-13.67	20230420	1420	104.58	20221013	1.63	N	014470	500	300 억		426102	N	N	0	N	00	N
10	20230830	160316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-80	5	-2.68	2516703630	854068	52.55	2985	3010	2905	3880	2090	2985	2946.90	0.74	0	-15540	3211	3097	3026	2912	2841	3062	2877	300	895	500	2080	5	1	60052260	1745	5.59	0.86	12	1.42	520.00	3396.00	3365	20230420	-13.67	1420	20221013	104.58	3365	-13.67	20230420	1970	47.46	20230726	3365	-13.67	20230420	1420	104.58	20221013	1.65	N	014470	500	300 억		441632	N	N	0	N	00	N
11	20230830	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-70	5	-2.35	2312906970	783969	48.24	2985	3010	2905	3880	2090	2985	2950.21	0.74	0	-21621	3211	3097	3026	2912	2841	3062	2877	300	895	500	2080	5	1	60052260	1751	5.61	0.86	12	1.31	520.00	3396.00	3365	20230420	-13.37	1420	20221013	105.28	3365	-13.37	20230420	1970	47.97	20230726	3365	-13.37	20230420	1420	105.28	20221013	1.65	N	014470	500	300 억		441632	N	N	0	N	00	N
12	20230830	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-35	5	-1.17	1846630460	624343	38.41	2985	3010	2920	3880	2090	2985	2957.67	0.74	0	-25298	3211	3097	3026	2912	2841	3062	2877	300	895	500	2080	5	1	60052260	1772	5.67	0.87	12	1.04	520.00	3396.00	3365	20230420	-12.33	1420	20221013	107.75	3365	-12.33	20230420	1970	49.75	20230726	3365	-12.33	20230420	1420	107.75	20221013	1.65	N	014470	500	300 억		441632	N	N	0	N	00	N
13	20230830	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-50	5	-1.68	1728291705	584072	35.94	2985	3010	2920	3880	2090	2985	2958.99	0.74	0	-26028	3211	3097	3026	2912	2841	3062	2877	300	895	500	2080	5	1	60052260	1763	5.64	0.86	12	0.97	520.00	3396.00	3365	20230420	-12.78	1420	20221013	106.69	3365	-12.78	20230420	1970	48.98	20230726	3365	-12.78	20230420	1420	106.69	20221013	1.65	N	014470	500	300 억		441632	N	N	0	N	00	N
14	20230830	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-30	5	-1.01	1543511255	521124	32.06	2985	3010	2920	3880	2090	2985	2961.84	0.74	0	-21015	3211	3097	3026	2912	2841	3062	2877	300	895	500	2080	5	1	60052260	1775	5.68	0.87	12	0.87	520.00	3396.00	3365	20230420	-12.18	1420	20221013	108.10	3365	-12.18	20230420	1970	50.00	20230726	3365	-12.18	20230420	1420	108.10	20221013	1.65	N	014470	500	300 억		441632	N	N	0	N	00	N
15	20230830	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	5	2	0.17	1271935935	429346	26.42	2985	3010	2920	3880	2090	2985	2962.44	0.74	0	-28976	3211	3097	3026	2912	2841	3062	2877	300	895	500	2080	5	1	60052260	1796	5.75	0.88	12	0.71	520.00	3396.00	3365	20230420	-11.14	1420	20221013	110.56	3365	-11.14	20230420	1970	51.78	20230726	3365	-11.14	20230420	1420	110.56	20221013	1.65	N	014470	500	300 억		441632	N	N	0	N	00	N
16	20230830	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	0	3	0.00	812755175	274633	16.90	2985	3005	2920	3880	2090	2985	2959.33	0.74	0	11345	3211	3097	3026	2912	2841	3062	2877	300	895	500	2080	5	1	60052260	1793	5.74	0.88	12	0.46	520.00	3396.00	3365	20230420	-11.29	1420	20221013	110.21	3365	-11.29	20230420	1970	51.52	20230726	3365	-11.29	20230420	1420	110.21	20221013	1.65	N	014470	500	300 억		441632	N	N	0	N	00	N
17	20230830	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-30	5	-1.01	143471905	48412	2.98	2985	2990	2935	3880	2090	2985	2963.09	0.74	0	-10881	3211	3097	3026	2912	2841	3062	2877	300	895	500	2080	5	1	60052260	1775	5.68	0.87	12	0.08	520.00	3396.00	3365	20230420	-12.18	1420	20221013	108.10	3365	-12.18	20230420	1970	50.00	20230726	3365	-12.18	20230420	1420	108.10	20221013	1.65	N	014470	500	300 억		441632	N	N	0	N	00	N
18	20230829	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-120	5	-3.86	4855036800	1612377	15.76	3100	3140	2955	4035	2175	3105	3011.06	0.80	0	-63990	3381	3242	3046	2907	2711	3312	2977	300	930	500	2170	5	1	60052260	1793	5.74	0.88	12	2.68	520.00	3396.00	3365	20230420	-11.29	1420	20221013	110.21	3365	-11.29	20230420	1970	51.52	20230726	3365	-11.29	20230420	1420	110.21	20221013	1.58	N	014470	500	300 억		480964	N	N	0	N	00	N
19	20230829	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-120	5	-3.86	4605289875	1528702	14.94	3100	3140	2955	4035	2175	3105	3012.49	0.80	0	-59230	3381	3242	3046	2907	2711	3312	2977	300	930	500	2170	5	1	60052260	1793	5.74	0.88	12	2.55	520.00	3396.00	3365	20230420	-11.29	1420	20221013	110.21	3365	-11.29	20230420	1970	51.52	20230726	3365	-11.29	20230420	1420	110.21	20221013	1.58	N	014470	500	300 억		480964	N	N	0	N	00	N
20	20230829	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-120	5	-3.86	4342617485	1440806	14.09	3100	3140	2955	4035	2175	3105	3013.96	0.80	0	-50722	3381	3242	3046	2907	2711	3312	2977	300	930	500	2170	5	1	60052260	1793	5.74	0.88	12	2.40	520.00	3396.00	3365	20230420	-11.29	1420	20221013	110.21	3365	-11.29	20230420	1970	51.52	20230726	3365	-11.29	20230420	1420	110.21	20221013	1.58	N	014470	500	300 억		480964	N	N	0	N	00	N
21	20230829	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-125	5	-4.03	4125301725	1367764	13.37	3100	3140	2955	4035	2175	3105	3016.03	0.80	0	-46797	3381	3242	3046	2907	2711	3312	2977	300	930	500	2170	5	1	60052260	1790	5.73	0.88	12	2.28	520.00	3396.00	3365	20230420	-11.44	1420	20221013	109.86	3365	-11.44	20230420	1970	51.27	20230726	3365	-11.44	20230420	1420	109.86	20221013	1.58	N	014470	500	300 억		480964	N	N	0	N	00	N
22	20230829	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-145	5	-4.67	3761995805	1246273	12.18	3100	3140	2955	4035	2175	3105	3018.53	0.80	0	-29624	3381	3242	3046	2907	2711	3312	2977	300	930	500	2170	5	1	60052260	1778	5.69	0.87	12	2.08	520.00	3396.00	3365	20230420	-12.04	1420	20221013	108.45	3365	-12.04	20230420	1970	50.25	20230726	3365	-12.04	20230420	1420	108.45	20221013	1.58	N	014470	500	300 억		480964	N	N	0	N	00	N
23	20230829	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-130	5	-4.19	3400381260	1124299	10.99	3100	3140	2955	4035	2175	3105	3024.38	0.80	0	-8838	3381	3242	3046	2907	2711	3312	2977	300	930	500	2170	5	1	60052260	1787	5.72	0.88	12	1.87	520.00	3396.00	3365	20230420	-11.59	1420	20221013	109.51	3365	-11.59	20230420	1970	51.02	20230726	3365	-11.59	20230420	1420	109.51	20221013	1.58	N	014470	500	300 억		480964	N	N	0	N	00	N
24	20230829	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-80	5	-2.58	2756974365	908493	8.88	3100	3140	2955	4035	2175	3105	3034.60	0.80	0	-49003	3381	3242	3046	2907	2711	3312	2977	300	930	500	2170	5	1	60052260	1817	5.82	0.89	12	1.51	520.00	3396.00	3365	20230420	-10.10	1420	20221013	113.03	3365	-10.10	20230420	1970	53.55	20230726	3365	-10.10	20230420	1420	113.03	20221013	1.58	N	014470	500	300 억		480964	N	N	0	N	00	N
25	20230829	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-35	5	-1.13	625896655	202707	1.98	3100	3140	3060	4035	2175	3105	3087.61	0.80	0	-49357	3381	3242	3046	2907	2711	3312	2977	300	930	500	2170	5	1	60052260	1844	5.90	0.90	12	0.34	520.00	3396.00	3365	20230420	-8.77	1420	20221013	116.20	3365	-8.77	20230420	1970	55.84	20230726	3365	-8.77	20230420	1420	116.20	20221013	1.58	N	014470	500	300 억		480964	N	N	0	N	00	N
26	20230828	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	330	2	11.89	31158111895	10185629	469.72	2870	3185	2850	3605	1945	2775	3059.00	0.89	0	-27151	3161	2967	2846	2652	2531	2907	2592	300	830	500	1940	5	1	60052260	1865	5.97	0.91	12	16.96	520.00	3396.00	3365	20230420	-7.73	1420	20221013	118.66	3365	-7.73	20230420	1970	57.61	20230726	3365	-7.73	20230420	1420	118.66	20221013	1.63	N	014470	500	300 억		533887	N	N	0	N	00	N
27	20230828	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	270	2	9.73	30030323710	9821622	452.94	2870	3185	2850	3605	1945	2775	3057.57	0.89	0	-6952	3161	2967	2846	2652	2531	2907	2592	300	830	500	1940	5	1	60052260	1829	5.86	0.90	12	16.36	520.00	3396.00	3365	20230420	-9.51	1420	20221013	114.44	3365	-9.51	20230420	1970	54.57	20230726	3365	-9.51	20230420	1420	114.44	20221013	1.63	N	014470	500	300 억		533887	N	N	0	N	00	N
28	20230828	140308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	330	2	11.89	28085122300	9189188	423.77	2870	3185	2850	3605	1945	2775	3056.32	0.89	0	-32322	3161	2967	2846	2652	2531	2907	2592	300	830	500	1940	5	1	60052260	1865	5.97	0.91	12	15.30	520.00	3396.00	3365	20230420	-7.73	1420	20221013	118.66	3365	-7.73	20230420	1970	57.61	20230726	3365	-7.73	20230420	1420	118.66	20221013	1.63	N	014470	500	300 억		533887	N	N	0	N	00	N
29	20230828	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	395	2	14.23	23676303615	7763541	358.03	2870	3185	2850	3605	1945	2775	3049.68	0.89	0	-128148	3161	2967	2846	2652	2531	2907	2592	300	830	500	1940	5	1	60052260	1904	6.10	0.93	12	12.93	520.00	3396.00	3365	20230420	-5.79	1420	20221013	123.24	3365	-5.79	20230420	1970	60.91	20230726	3365	-5.79	20230420	1420	123.24	20221013	1.63	N	014470	500	300 억		533887	N	N	0	N	00	N
30	20230828	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	250	2	9.01	19266870005	6346412	292.67	2870	3185	2850	3605	1945	2775	3035.87	0.89	0	-135977	3161	2967	2846	2652	2531	2907	2592	300	830	500	1940	5	1	60052260	1817	5.82	0.89	12	10.57	520.00	3396.00	3365	20230420	-10.10	1420	20221013	113.03	3365	-10.10	20230420	1970	53.55	20230726	3365	-10.10	20230420	1420	113.03	20221013	1.63	N	014470	500	300 억		533887	N	N	0	N	00	N
31	20230828	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	190	2	6.85	17155330455	5640704	260.13	2870	3185	2850	3605	1945	2775	3041.35	0.89	0	-126970	3161	2967	2846	2652	2531	2907	2592	300	830	500	1940	5	1	60052260	1781	5.70	0.87	12	9.39	520.00	3396.00	3365	20230420	-11.89	1420	20221013	108.80	3365	-11.89	20230420	1970	50.51	20230726	3365	-11.89	20230420	1420	108.80	20221013	1.63	N	014470	500	300 억		533887	N	N	0	N	00	N
32	20230828	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	170	2	6.13	14838090850	4860468	224.15	2870	3185	2850	3605	1945	2775	3052.81	0.89	0	-190223	3161	2967	2846	2652	2531	2907	2592	300	830	500	1940	5	1	60052260	1769	5.66	0.87	12	8.09	520.00	3396.00	3365	20230420	-12.48	1420	20221013	107.39	3365	-12.48	20230420	1970	49.49	20230726	3365	-12.48	20230420	1420	107.39	20221013	1.63	N	014470	500	300 억		533887	N	N	0	N	00	N
33	20230828	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	165	2	5.95	1031889440	353515	16.30	2870	3000	2850	3605	1945	2775	2918.94	0.89	0	-36243	3161	2967	2846	2652	2531	2907	2592	300	830	500	1940	5	1	60052260	1766	5.65	0.87	12	0.59	520.00	3396.00	3365	20230420	-12.63	1420	20221013	107.04	3365	-12.63	20230420	1970	49.24	20230726	3365	-12.63	20230420	1420	107.04	20221013	1.63	N	014470	500	300 억		533887	N	N	0	N	00	N
34	20230825	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-95	5	-3.31	6205356860	2138517	172.34	2875	3040	2725	3730	2010	2870	2901.87	0.87	0	4170	3060	2965	2830	2735	2600	3012	2782	300	860	500	2000	5	1	60052260	1666	5.34	0.82	12	3.56	520.00	3396.00	3365	20230420	-17.53	1420	20221013	95.42	3365	-17.53	20230420	1970	40.86	20230726	3365	-17.53	20230420	1420	95.42	20221013	1.57	N	014470	500	300 억		522820	N	N	0	N	00	N
35	20230825	150306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-100	5	-3.48	6116297295	2106376	169.75	2875	3040	2725	3730	2010	2870	2903.73	0.87	0	-3841	3060	2965	2830	2735	2600	3012	2782	300	860	500	2000	5	1	60052260	1663	5.33	0.82	12	3.51	520.00	3396.00	3365	20230420	-17.68	1420	20221013	95.07	3365	-17.68	20230420	1970	40.61	20230726	3365	-17.68	20230420	1420	95.07	20221013	1.57	N	014470	500	300 억		522820	N	N	0	N	00	N
36	20230825	140306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-90	5	-3.14	5958417240	2049412	165.16	2875	3040	2725	3730	2010	2870	2907.40	0.87	0	-20739	3060	2965	2830	2735	2600	3012	2782	300	860	500	2000	5	1	60052260	1669	5.35	0.82	12	3.41	520.00	3396.00	3365	20230420	-17.38	1420	20221013	95.77	3365	-17.38	20230420	1970	41.12	20230726	3365	-17.38	20230420	1420	95.77	20221013	1.57	N	014470	500	300 억		522820	N	N	0	N	00	N
37	20230825	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-90	5	-3.14	5832021425	2004043	161.50	2875	3040	2725	3730	2010	2870	2910.15	0.87	0	-20930	3060	2965	2830	2735	2600	3012	2782	300	860	500	2000	5	1	60052260	1669	5.35	0.82	12	3.34	520.00	3396.00	3365	20230420	-17.38	1420	20221013	95.77	3365	-17.38	20230420	1970	41.12	20230726	3365	-17.38	20230420	1420	95.77	20221013	1.57	N	014470	500	300 억		522820	N	N	0	N	00	N
38	20230825	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-95	5	-3.31	5707880095	1959262	157.90	2875	3040	2725	3730	2010	2870	2913.31	0.87	0	-20530	3060	2965	2830	2735	2600	3012	2782	300	860	500	2000	5	1	60052260	1666	5.34	0.82	12	3.26	520.00	3396.00	3365	20230420	-17.53	1420	20221013	95.42	3365	-17.53	20230420	1970	40.86	20230726	3365	-17.53	20230420	1420	95.42	20221013	1.57	N	014470	500	300 억		522820	N	N	0	N	00	N
39	20230825	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-55	5	-1.92	5455838835	1868792	150.61	2875	3040	2725	3730	2010	2870	2919.48	0.87	0	-5727	3060	2965	2830	2735	2600	3012	2782	300	860	500	2000	5	1	60052260	1690	5.41	0.83	12	3.11	520.00	3396.00	3365	20230420	-16.34	1420	20221013	98.24	3365	-16.34	20230420	1970	42.89	20230726	3365	-16.34	20230420	1420	98.24	20221013	1.57	N	014470	500	300 억		522820	N	N	0	N	00	N
40	20230825	100306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	40	2	1.39	3862953465	1304942	105.16	2875	3040	2840	3730	2010	2870	2960.33	0.87	0	-42084	3060	2965	2830	2735	2600	3012	2782	300	860	500	2000	5	1	60052260	1748	5.60	0.86	12	2.17	520.00	3396.00	3365	20230420	-13.52	1420	20221013	104.93	3365	-13.52	20230420	1970	47.72	20230726	3365	-13.52	20230420	1420	104.93	20221013	1.57	N	014470	500	300 억		522820	N	N	0	N	00	N
41	20230825	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	10	2	0.35	345313510	118558	9.55	2875	2950	2840	3730	2010	2870	2913.04	0.87	0	-20350	3060	2965	2830	2735	2600	3012	2782	300	860	500	2000	5	1	60052260	1730	5.54	0.85	12	0.20	520.00	3396.00	3365	20230420	-14.41	1420	20221013	102.82	3365	-14.41	20230420	1970	46.19	20230726	3365	-14.41	20230420	1420	102.82	20221013	1.57	N	014470	500	300 억		522820	N	N	0	N	00	N
42	20230824	160304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	130	2	4.74	3459869965	1220062	60.65	2710	2925	2695	3560	1920	2740	2835.75	0.85	0	9119	2960	2850	2715	2605	2470	2905	2660	300	820	500	1910	5	1	60052260	1723	5.52	0.85	12	2.03	520.00	3396.00	3365	20230420	-14.71	1420	20221013	102.11	3365	-14.71	20230420	1970	45.69	20230726	3365	-14.71	20230420	1420	102.11	20221013	1.62	N	014470	500	300 억		512776	N	N	0	N	00	N
43	20230824	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	115	2	4.20	3257667910	1149381	57.14	2710	2925	2695	3560	1920	2740	2834.31	0.85	0	12320	2960	2850	2715	2605	2470	2905	2660	300	820	500	1910	5	1	60052260	1714	5.49	0.84	12	1.91	520.00	3396.00	3365	20230420	-15.16	1420	20221013	101.06	3365	-15.16	20230420	1970	44.92	20230726	3365	-15.16	20230420	1420	101.06	20221013	1.62	N	014470	500	300 억		512776	N	N	0	N	00	N
44	20230824	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	95	2	3.47	2990675105	1055653	52.48	2710	2925	2695	3560	1920	2740	2833.04	0.85	0	-11393	2960	2850	2715	2605	2470	2905	2660	300	820	500	1910	5	1	60052260	1702	5.45	0.83	12	1.76	520.00	3396.00	3365	20230420	-15.75	1420	20221013	99.65	3365	-15.75	20230420	1970	43.91	20230726	3365	-15.75	20230420	1420	99.65	20221013	1.62	N	014470	500	300 억		512776	N	N	0	N	00	N
45	20230824	130305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	110	2	4.01	2861305345	1010051	50.21	2710	2925	2695	3560	1920	2740	2832.87	0.85	0	-22486	2960	2850	2715	2605	2470	2905	2660	300	820	500	1910	5	1	60052260	1711	5.48	0.84	12	1.68	520.00	3396.00	3365	20230420	-15.30	1420	20221013	100.70	3365	-15.30	20230420	1970	44.67	20230726	3365	-15.30	20230420	1420	100.70	20221013	1.62	N	014470	500	300 억		512776	N	N	0	N	00	N
46	20230824	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	135	2	4.93	2454765420	867105	43.11	2710	2925	2695	3560	1920	2740	2831.03	0.85	0	-24998	2960	2850	2715	2605	2470	2905	2660	300	820	500	1910	5	1	60052260	1727	5.53	0.85	12	1.44	520.00	3396.00	3365	20230420	-14.56	1420	20221013	102.46	3365	-14.56	20230420	1970	45.94	20230726	3365	-14.56	20230420	1420	102.46	20221013	1.62	N	014470	500	300 억		512776	N	N	0	N	00	N
47	20230824	110305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	135	2	4.93	1909661705	677995	33.70	2710	2910	2695	3560	1920	2740	2816.68	0.85	0	-53735	2960	2850	2715	2605	2470	2905	2660	300	820	500	1910	5	1	60052260	1727	5.53	0.85	12	1.13	520.00	3396.00	3365	20230420	-14.56	1420	20221013	102.46	3365	-14.56	20230420	1970	45.94	20230726	3365	-14.56	20230420	1420	102.46	20221013	1.62	N	014470	500	300 억		512776	N	N	0	N	00	N
48	20230824	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	65	2	2.37	801694820	289936	14.41	2710	2820	2695	3560	1920	2740	2765.11	0.85	0	-35900	2960	2850	2715	2605	2470	2905	2660	300	820	500	1910	5	1	60052260	1684	5.39	0.83	12	0.48	520.00	3396.00	3365	20230420	-16.64	1420	20221013	97.54	3365	-16.64	20230420	1970	42.39	20230726	3365	-16.64	20230420	1420	97.54	20221013	1.62	N	014470	500	300 억		512776	N	N	0	N	00	N
49	20230824	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-15	5	-0.55	121715405	44723	2.22	2710	2745	2695	3560	1920	2740	2721.38	0.85	0	17935	2960	2850	2715	2605	2470	2905	2660	300	820	500	1910	5	1	60052260	1636	5.24	0.80	12	0.07	520.00	3396.00	3365	20230420	-19.02	1420	20221013	91.90	3365	-19.02	20230420	1970	38.32	20230726	3365	-19.02	20230420	1420	91.90	20221013	1.62	N	014470	500	300 억		512776	N	N	0	N	00	N
50	20230823	160303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	155	2	6.00	5497297865	1998246	661.53	2585	2825	2580	3360	1810	2585	2751.07	0.73	0	85075	2655	2620	2585	2550	2515	2602	2532	300	775	500	1800	5	1	60052260	1645	5.27	0.81	12	3.33	520.00	3396.00	3365	20230420	-18.57	1420	20221013	92.96	3365	-18.57	20230420	1970	39.09	20230726	3365	-18.57	20230420	1420	92.96	20221013	1.80	N	014470	500	300 억		435940	N	N	0	N	00	N
51	20230823	150304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	190	2	7.35	5373311430	1953152	646.60	2585	2825	2580	3360	1810	2585	2751.10	0.73	0	84663	2655	2620	2585	2550	2515	2602	2532	300	775	500	1800	5	1	60052260	1666	5.34	0.82	12	3.25	520.00	3396.00	3365	20230420	-17.53	1420	20221013	95.42	3365	-17.53	20230420	1970	40.86	20230726	3365	-17.53	20230420	1420	95.42	20221013	1.80	N	014470	500	300 억		435940	N	N	0	N	00	N
52	20230823	140305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	160	2	6.19	5084054600	1848381	611.91	2585	2825	2580	3360	1810	2585	2750.54	0.73	0	73313	2655	2620	2585	2550	2515	2602	2532	300	775	500	1800	5	1	60052260	1648	5.28	0.81	12	3.08	520.00	3396.00	3365	20230420	-18.42	1420	20221013	93.31	3365	-18.42	20230420	1970	39.34	20230726	3365	-18.42	20230420	1420	93.31	20221013	1.80	N	014470	500	300 억		435940	N	N	0	N	00	N
53	20230823	130304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	195	2	7.54	4471034110	1626223	538.37	2585	2825	2580	3360	1810	2585	2749.34	0.73	0	40794	2655	2620	2585	2550	2515	2602	2532	300	775	500	1800	5	1	60052260	1669	5.35	0.82	12	2.71	520.00	3396.00	3365	20230420	-17.38	1420	20221013	95.77	3365	-17.38	20230420	1970	41.12	20230726	3365	-17.38	20230420	1420	95.77	20221013	1.80	N	014470	500	300 억		435940	N	N	0	N	00	N
54	20230823	120305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	155	2	6.00	3170803080	1159855	383.98	2585	2810	2580	3360	1810	2585	2733.79	0.73	0	129545	2655	2620	2585	2550	2515	2602	2532	300	775	500	1800	5	1	60052260	1645	5.27	0.81	12	1.93	520.00	3396.00	3365	20230420	-18.57	1420	20221013	92.96	3365	-18.57	20230420	1970	39.09	20230726	3365	-18.57	20230420	1420	92.96	20221013	1.80	N	014470	500	300 억		435940	N	N	0	N	00	N
55	20230823	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	185	2	7.16	2561671800	937549	310.38	2585	2810	2580	3360	1810	2585	2732.31	0.73	0	69008	2655	2620	2585	2550	2515	2602	2532	300	775	500	1800	5	1	60052260	1663	5.33	0.82	12	1.56	520.00	3396.00	3365	20230420	-17.68	1420	20221013	95.07	3365	-17.68	20230420	1970	40.61	20230726	3365	-17.68	20230420	1420	95.07	20221013	1.80	N	014470	500	300 억		435940	N	N	0	N	00	N
56	20230823	100303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	155	2	6.00	1143839415	424421	140.51	2585	2745	2580	3360	1810	2585	2695.06	0.73	0	13429	2655	2620	2585	2550	2515	2602	2532	300	775	500	1800	5	1	60052260	1645	5.27	0.81	12	0.71	520.00	3396.00	3365	20230420	-18.57	1420	20221013	92.96	3365	-18.57	20230420	1970	39.09	20230726	3365	-18.57	20230420	1420	92.96	20221013	1.80	N	014470	500	300 억		435940	N	N	0	N	00	N
57	20230823	090307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	15	2	0.58	13722525	5300	1.75	2585	2600	2580	3360	1810	2585	2589.16	0.73	0	245	2655	2620	2585	2550	2515	2602	2532	300	775	500	1800	5	1	60052260	1561	5.00	0.77	12	0.01	520.00	3396.00	3365	20230420	-22.73	1420	20221013	83.10	3365	-22.73	20230420	1970	31.98	20230726	3365	-22.73	20230420	1420	83.10	20221013	1.80	N	014470	500	300 억		435940	N	N	0	N	00	N
58	20230822	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-35	5	-1.34	775790830	300672	26.69	2615	2620	2550	3405	1835	2620	2580.12	0.70	0	15053	2886	2752	2606	2472	2326	2820	2540	300	785	500	1830	5	1	60052260	1552	4.97	0.76	12	0.50	520.00	3396.00	3365	20230420	-23.18	1420	20221013	82.04	3365	-23.18	20230420	1970	31.22	20230726	3365	-23.18	20230420	1420	82.04	20221013	1.81	N	014470	500	300 억		417650	N	N	0	N	00	N
59	20230822	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-45	5	-1.72	719313275	278684	24.74	2615	2620	2550	3405	1835	2620	2581.04	0.70	0	15322	2886	2752	2606	2472	2326	2820	2540	300	785	500	1830	5	1	60052260	1546	4.95	0.76	12	0.46	520.00	3396.00	3365	20230420	-23.48	1420	20221013	81.34	3365	-23.48	20230420	1970	30.71	20230726	3365	-23.48	20230420	1420	81.34	20221013	1.81	N	014470	500	300 억		417650	N	N	0	N	00	N
60	20230822	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-30	5	-1.15	602720105	233553	20.73	2615	2620	2550	3405	1835	2620	2580.57	0.70	0	4151	2886	2752	2606	2472	2326	2820	2540	300	785	500	1830	5	1	60052260	1555	4.98	0.76	12	0.39	520.00	3396.00	3365	20230420	-23.03	1420	20221013	82.39	3365	-23.03	20230420	1970	31.47	20230726	3365	-23.03	20230420	1420	82.39	20221013	1.81	N	014470	500	300 억		417650	N	N	0	N	00	N
61	20230822	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-55	5	-2.10	479527655	185472	16.46	2615	2620	2550	3405	1835	2620	2585.35	0.70	0	-543	2886	2752	2606	2472	2326	2820	2540	300	785	500	1830	5	1	60052260	1540	4.93	0.76	12	0.31	520.00	3396.00	3365	20230420	-23.77	1420	20221013	80.63	3365	-23.77	20230420	1970	30.20	20230726	3365	-23.77	20230420	1420	80.63	20221013	1.81	N	014470	500	300 억		417650	N	N	0	N	00	N
62	20230822	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-30	5	-1.15	413059135	159695	14.18	2615	2620	2550	3405	1835	2620	2586.45	0.70	0	52	2886	2752	2606	2472	2326	2820	2540	300	785	500	1830	5	1	60052260	1555	4.98	0.76	12	0.27	520.00	3396.00	3365	20230420	-23.03	1420	20221013	82.39	3365	-23.03	20230420	1970	31.47	20230726	3365	-23.03	20230420	1420	82.39	20221013	1.81	N	014470	500	300 억		417650	N	N	0	N	00	N
63	20230822	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-10	5	-0.38	342386920	132537	11.77	2615	2615	2550	3405	1835	2620	2583.19	0.70	0	1121	2886	2752	2606	2472	2326	2820	2540	300	785	500	1830	5	1	60052260	1567	5.02	0.77	12	0.22	520.00	3396.00	3365	20230420	-22.44	1420	20221013	83.80	3365	-22.44	20230420	1970	32.49	20230726	3365	-22.44	20230420	1420	83.80	20221013	1.81	N	014470	500	300 억		417650	N	N	0	N	00	N
64	20230822	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-25	5	-0.95	267833200	103820	9.22	2615	2615	2550	3405	1835	2620	2579.59	0.70	0	2756	2886	2752	2606	2472	2326	2820	2540	300	785	500	1830	5	1	60052260	1558	4.99	0.76	12	0.17	520.00	3396.00	3365	20230420	-22.88	1420	20221013	82.75	3365	-22.88	20230420	1970	31.73	20230726	3365	-22.88	20230420	1420	82.75	20221013	1.81	N	014470	500	300 억		417650	N	N	0	N	00	N
65	20230822	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-35	5	-1.34	33104205	12736	1.13	2615	2615	2580	3405	1835	2620	2598.42	0.70	0	55	2886	2752	2606	2472	2326	2820	2540	300	785	500	1830	5	1	60052260	1552	4.97	0.76	12	0.02	520.00	3396.00	3365	20230420	-23.18	1420	20221013	82.04	3365	-23.18	20230420	1970	31.22	20230726	3365	-23.18	20230420	1420	82.04	20221013	1.81	N	014470	500	300 억		417650	N	N	0	N	00	N
66	20230821	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	110	2	4.38	2935812895	1124400	274.94	2500	2740	2460	3260	1760	2510	2611.02	0.84	0	-72079	2593	2551	2498	2456	2403	2557	2462	300	750	500	1750	5	1	60052260	1573	5.04	0.77	12	1.87	520.00	3396.00	3365	20230420	-22.14	1420	20221013	84.51	3365	-22.14	20230420	1970	32.99	20230726	3365	-22.14	20230420	1420	84.51	20221013	1.78	N	014470	500	300 억		502421	N	N	0	N	00	N
67	20230821	150302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	115	2	4.58	2869432500	1099019	268.73	2500	2740	2460	3260	1760	2510	2610.92	0.84	0	-76748	2593	2551	2498	2456	2403	2557	2462	300	750	500	1750	5	1	60052260	1576	5.05	0.77	12	1.83	520.00	3396.00	3365	20230420	-21.99	1420	20221013	84.86	3365	-21.99	20230420	1970	33.25	20230726	3365	-21.99	20230420	1420	84.86	20221013	1.78	N	014470	500	300 억		502421	N	N	0	N	00	N
68	20230821	140303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	90	2	3.59	2676851150	1025593	250.78	2500	2740	2460	3260	1760	2510	2610.07	0.84	0	-84882	2593	2551	2498	2456	2403	2557	2462	300	750	500	1750	5	1	60052260	1561	5.00	0.77	12	1.71	520.00	3396.00	3365	20230420	-22.73	1420	20221013	83.10	3365	-22.73	20230420	1970	31.98	20230726	3365	-22.73	20230420	1420	83.10	20221013	1.78	N	014470	500	300 억		502421	N	N	0	N	00	N
69	20230821	130305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	130	2	5.18	2450805835	939170	229.64	2500	2740	2460	3260	1760	2510	2609.56	0.84	0	-105220	2593	2551	2498	2456	2403	2557	2462	300	750	500	1750	5	1	60052260	1585	5.08	0.78	12	1.56	520.00	3396.00	3365	20230420	-21.55	1420	20221013	85.92	3365	-21.55	20230420	1970	34.01	20230726	3365	-21.55	20230420	1420	85.92	20221013	1.78	N	014470	500	300 억		502421	N	N	0	N	00	N
70	20230821	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	135	2	5.38	1807398905	696182	170.23	2500	2740	2460	3260	1760	2510	2596.18	0.84	0	-84508	2593	2551	2498	2456	2403	2557	2462	300	750	500	1750	5	1	60052260	1588	5.09	0.78	12	1.16	520.00	3396.00	3365	20230420	-21.40	1420	20221013	86.27	3365	-21.40	20230420	1970	34.26	20230726	3365	-21.40	20230420	1420	86.27	20221013	1.78	N	014470	500	300 억		502421	N	N	0	N	00	N
71	20230821	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	40	2	1.59	806172825	316620	77.42	2500	2615	2460	3260	1760	2510	2546.20	0.84	0	-18252	2593	2551	2498	2456	2403	2557	2462	300	750	500	1750	5	1	60052260	1531	4.90	0.75	12	0.53	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1970	29.44	20230726	3365	-24.22	20230420	1420	79.58	20221013	1.78	N	014470	500	300 억		502421	N	N	0	N	00	N
72	20230821	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	35	2	1.39	355164845	141421	34.58	2500	2565	2460	3260	1760	2510	2511.40	0.84	0	26476	2593	2551	2498	2456	2403	2557	2462	300	750	500	1750	5	1	60052260	1528	4.89	0.75	12	0.24	520.00	3396.00	3365	20230420	-24.37	1420	20221013	79.23	3365	-24.37	20230420	1970	29.19	20230726	3365	-24.37	20230420	1420	79.23	20221013	1.78	N	014470	500	300 억		502421	N	N	0	N	00	N
73	20230821	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-30	5	-1.20	5542150	2222	0.54	2500	2505	2480	3260	1760	2510	2493.02	0.84	0	-456	2593	2551	2498	2456	2403	2557	2462	300	750	500	1750	5	1	60052260	1489	4.77	0.73	12	0.00	520.00	3396.00	3365	20230420	-26.30	1420	20221013	74.65	3365	-26.30	20230420	1970	25.89	20230726	3365	-26.30	20230420	1420	74.65	20221013	1.78	N	014470	500	300 억		502421	N	N	0	N	00	N
74	20230818	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-30	5	-1.18	975402770	392480	61.60	2510	2540	2445	3300	1780	2540	2485.15	0.77	0	37638	2796	2667	2576	2447	2356	2622	2402	300	760	500	1770	5	1	60052260	1507	4.83	0.74	12	0.65	520.00	3396.00	3365	20230420	-25.41	1420	20221013	76.76	3365	-25.41	20230420	1970	27.41	20230726	3365	-25.41	20230420	1420	76.76	20221013	1.76	N	014470	500	300 억		464767	N	N	0	N	00	N
75	20230818	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-45	5	-1.77	914030760	367962	57.75	2510	2540	2445	3300	1780	2540	2484.04	0.77	0	38946	2796	2667	2576	2447	2356	2622	2402	300	760	500	1770	5	1	60052260	1498	4.80	0.73	12	0.61	520.00	3396.00	3365	20230420	-25.85	1420	20221013	75.70	3365	-25.85	20230420	1970	26.65	20230726	3365	-25.85	20230420	1420	75.70	20221013	1.76	N	014470	500	300 억		464767	N	N	0	N	00	N
76	20230818	140301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-55	5	-2.17	746043390	300688	47.19	2510	2535	2445	3300	1780	2540	2481.12	0.77	0	56378	2796	2667	2576	2447	2356	2622	2402	300	760	500	1770	5	1	60052260	1492	4.78	0.73	12	0.50	520.00	3396.00	3365	20230420	-26.15	1420	20221013	75.00	3365	-26.15	20230420	1970	26.14	20230726	3365	-26.15	20230420	1420	75.00	20221013	1.76	N	014470	500	300 억		464767	N	N	0	N	00	N
77	20230818	130258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-55	5	-2.17	732622215	295294	46.34	2510	2535	2445	3300	1780	2540	2480.99	0.77	0	56767	2796	2667	2576	2447	2356	2622	2402	300	760	500	1770	5	1	60052260	1492	4.78	0.73	12	0.49	520.00	3396.00	3365	20230420	-26.15	1420	20221013	75.00	3365	-26.15	20230420	1970	26.14	20230726	3365	-26.15	20230420	1420	75.00	20221013	1.76	N	014470	500	300 억		464767	N	N	0	N	00	N
78	20230818	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-65	5	-2.56	651739175	262652	41.22	2510	2535	2445	3300	1780	2540	2481.38	0.77	0	62942	2796	2667	2576	2447	2356	2622	2402	300	760	500	1770	5	1	60052260	1486	4.76	0.73	12	0.44	520.00	3396.00	3365	20230420	-26.45	1420	20221013	74.30	3365	-26.45	20230420	1970	25.63	20230726	3365	-26.45	20230420	1420	74.30	20221013	1.76	N	014470	500	300 억		464767	N	N	0	N	00	N
79	20230818	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-70	5	-2.76	548803145	221172	34.71	2510	2535	2445	3300	1780	2540	2481.34	0.77	0	47080	2796	2667	2576	2447	2356	2622	2402	300	760	500	1770	5	1	60052260	1483	4.75	0.73	12	0.37	520.00	3396.00	3365	20230420	-26.60	1420	20221013	73.94	3365	-26.60	20230420	1970	25.38	20230726	3365	-26.60	20230420	1420	73.94	20221013	1.76	N	014470	500	300 억		464767	N	N	0	N	00	N
80	20230818	100301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-70	5	-2.76	359620020	144334	22.65	2510	2535	2455	3300	1780	2540	2491.58	0.77	0	18589	2796	2667	2576	2447	2356	2622	2402	300	760	500	1770	5	1	60052260	1483	4.75	0.73	12	0.24	520.00	3396.00	3365	20230420	-26.60	1420	20221013	73.94	3365	-26.60	20230420	1970	25.38	20230726	3365	-26.60	20230420	1420	73.94	20221013	1.76	N	014470	500	300 억		464767	N	N	0	N	00	N
81	20230818	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-35	5	-1.38	80988170	32386	5.08	2510	2515	2475	3300	1780	2540	2500.72	0.77	0	2140	2796	2667	2576	2447	2356	2622	2402	300	760	500	1770	5	1	60052260	1504	4.82	0.74	12	0.05	520.00	3396.00	3365	20230420	-25.56	1420	20221013	76.41	3365	-25.56	20230420	1970	27.16	20230726	3365	-25.56	20230420	1420	76.41	20221013	1.76	N	014470	500	300 억		464767	N	N	0	N	00	N
82	20230817	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-165	5	-6.10	1616368905	634213	59.43	2680	2705	2485	3515	1895	2705	2548.62	0.69	0	53200	2878	2791	2718	2631	2558	2755	2595	300	810	500	1890	5	1	60052260	1525	4.88	0.75	12	1.06	520.00	3396.00	3365	20230420	-24.52	1420	20221013	78.87	3365	-24.52	20230420	1970	28.93	20230726	3365	-24.52	20230420	1420	78.87	20221013	1.63	N	014470	500	300 억		411564	N	N	0	N	00	N
83	20230817	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-190	5	-7.02	1565226355	614061	57.54	2680	2705	2485	3515	1895	2705	2548.98	0.69	0	60768	2878	2791	2718	2631	2558	2755	2595	300	810	500	1890	5	1	60052260	1510	4.84	0.74	12	1.02	520.00	3396.00	3365	20230420	-25.26	1420	20221013	77.11	3365	-25.26	20230420	1970	27.66	20230726	3365	-25.26	20230420	1420	77.11	20221013	1.63	N	014470	500	300 억		411564	N	N	0	N	00	N
84	20230817	140301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-185	5	-6.84	1351369935	528744	49.55	2680	2705	2495	3515	1895	2705	2555.81	0.69	0	44046	2878	2791	2718	2631	2558	2755	2595	300	810	500	1890	5	1	60052260	1513	4.85	0.74	12	0.88	520.00	3396.00	3365	20230420	-25.11	1420	20221013	77.46	3365	-25.11	20230420	1970	27.92	20230726	3365	-25.11	20230420	1420	77.46	20221013	1.63	N	014470	500	300 억		411564	N	N	0	N	00	N
85	20230817	130300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-180	5	-6.65	1082188365	421603	39.51	2680	2705	2505	3515	1895	2705	2566.84	0.69	0	17793	2878	2791	2718	2631	2558	2755	2595	300	810	500	1890	5	1	60052260	1516	4.86	0.74	12	0.70	520.00	3396.00	3365	20230420	-24.96	1420	20221013	77.82	3365	-24.96	20230420	1970	28.17	20230726	3365	-24.96	20230420	1420	77.82	20221013	1.63	N	014470	500	300 억		411564	N	N	0	N	00	N
86	20230817	120301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-155	5	-5.73	924447665	359216	33.66	2680	2705	2535	3515	1895	2705	2573.51	0.69	0	8994	2878	2791	2718	2631	2558	2755	2595	300	810	500	1890	5	1	60052260	1531	4.90	0.75	12	0.60	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1970	29.44	20230726	3365	-24.22	20230420	1420	79.58	20221013	1.63	N	014470	500	300 억		411564	N	N	0	N	00	N
87	20230817	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-140	5	-5.18	848830380	329614	30.89	2680	2705	2535	3515	1895	2705	2575.23	0.69	0	5459	2878	2791	2718	2631	2558	2755	2595	300	810	500	1890	5	1	60052260	1540	4.93	0.76	12	0.55	520.00	3396.00	3365	20230420	-23.77	1420	20221013	80.63	3365	-23.77	20230420	1970	30.20	20230726	3365	-23.77	20230420	1420	80.63	20221013	1.63	N	014470	500	300 억		411564	N	N	0	N	00	N
88	20230817	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-140	5	-5.18	659603620	255465	23.94	2680	2705	2540	3515	1895	2705	2581.97	0.69	0	-8775	2878	2791	2718	2631	2558	2755	2595	300	810	500	1890	5	1	60052260	1540	4.93	0.76	12	0.43	520.00	3396.00	3365	20230420	-23.77	1420	20221013	80.63	3365	-23.77	20230420	1970	30.20	20230726	3365	-23.77	20230420	1420	80.63	20221013	1.63	N	014470	500	300 억		411564	N	N	0	N	00	N
89	20230817	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-50	5	-1.85	23315380	8708	0.82	2680	2705	2655	3515	1895	2705	2677.47	0.69	0	-6722	2878	2791	2718	2631	2558	2755	2595	300	810	500	1890	5	1	60052260	1594	5.11	0.78	12	0.01	520.00	3396.00	3365	20230420	-21.10	1420	20221013	86.97	3365	-21.10	20230420	1970	34.77	20230726	3365	-21.10	20230420	1420	86.97	20221013	1.63	N	014470	500	300 억		411564	N	N	0	N	00	N
90	20230816	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-40	5	-1.46	2886510370	1061758	152.53	2715	2805	2645	3565	1925	2745	2718.64	0.75	0	-38068	2878	2811	2743	2676	2608	2777	2642	300	820	500	1920	5	1	60052260	1624	5.20	0.80	12	1.77	520.00	3396.00	3365	20230420	-19.61	1420	20221013	90.49	3365	-19.61	20230420	1970	37.31	20230726	3365	-19.61	20230420	1420	90.49	20221013	1.61	N	014470	500	300 억		449630	N	N	0	N	00	N
91	20230816	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-60	5	-2.19	2818207475	1036462	148.89	2715	2805	2645	3565	1925	2745	2719.06	0.75	0	-35886	2878	2811	2743	2676	2608	2777	2642	300	820	500	1920	5	1	60052260	1612	5.16	0.79	12	1.73	520.00	3396.00	3365	20230420	-20.21	1420	20221013	89.08	3365	-20.21	20230420	1970	36.29	20230726	3365	-20.21	20230420	1420	89.08	20221013	1.61	N	014470	500	300 억		449630	N	N	0	N	00	N
92	20230816	140300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-50	5	-1.82	2734139325	1005228	144.41	2715	2805	2645	3565	1925	2745	2719.92	0.75	0	-34043	2878	2811	2743	2676	2608	2777	2642	300	820	500	1920	5	1	60052260	1618	5.18	0.79	12	1.67	520.00	3396.00	3365	20230420	-19.91	1420	20221013	89.79	3365	-19.91	20230420	1970	36.80	20230726	3365	-19.91	20230420	1420	89.79	20221013	1.61	N	014470	500	300 억		449630	N	N	0	N	00	N
93	20230816	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-45	5	-1.64	2341773955	860184	123.57	2715	2805	2645	3565	1925	2745	2722.41	0.75	0	-1342	2878	2811	2743	2676	2608	2777	2642	300	820	500	1920	5	1	60052260	1621	5.19	0.80	12	1.43	520.00	3396.00	3365	20230420	-19.76	1420	20221013	90.14	3365	-19.76	20230420	1970	37.06	20230726	3365	-19.76	20230420	1420	90.14	20221013	1.61	N	014470	500	300 억		449630	N	N	0	N	00	N
94	20230816	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-80	5	-2.91	1981006470	725391	104.21	2715	2805	2650	3565	1925	2745	2730.95	0.75	0	-21817	2878	2811	2743	2676	2608	2777	2642	300	820	500	1920	5	1	60052260	1600	5.12	0.78	12	1.21	520.00	3396.00	3365	20230420	-20.80	1420	20221013	87.68	3365	-20.80	20230420	1970	35.28	20230726	3365	-20.80	20230420	1420	87.68	20221013	1.61	N	014470	500	300 억		449630	N	N	0	N	00	N
95	20230816	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-30	5	-1.09	1564544005	570300	81.93	2715	2805	2700	3565	1925	2745	2743.37	0.75	0	-35875	2878	2811	2743	2676	2608	2777	2642	300	820	500	1920	5	1	60052260	1630	5.22	0.80	12	0.95	520.00	3396.00	3365	20230420	-19.32	1420	20221013	91.20	3365	-19.32	20230420	1970	37.82	20230726	3365	-19.32	20230420	1420	91.20	20221013	1.61	N	014470	500	300 억		449630	N	N	0	N	00	N
96	20230816	100258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	45	2	1.64	776552065	281820	40.48	2715	2805	2700	3565	1925	2745	2755.49	0.75	0	-10521	2878	2811	2743	2676	2608	2777	2642	300	820	500	1920	5	1	60052260	1675	5.37	0.82	12	0.47	520.00	3396.00	3365	20230420	-17.09	1420	20221013	96.48	3365	-17.09	20230420	1970	41.62	20230726	3365	-17.09	20230420	1420	96.48	20221013	1.61	N	014470	500	300 억		449630	N	N	0	N	00	N
97	20230816	090258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-35	5	-1.28	39083535	14374	2.06	2715	2745	2700	3565	1925	2745	2719.04	0.75	0	-595	2878	2811	2743	2676	2608	2777	2642	300	820	500	1920	5	1	60052260	1627	5.21	0.80	12	0.02	520.00	3396.00	3365	20230420	-19.47	1420	20221013	90.85	3365	-19.47	20230420	1970	37.56	20230726	3365	-19.47	20230420	1420	90.85	20221013	1.61	N	014470	500	300 억		449630	N	N	0	N	00	N
98	20230814	160258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-10	5	-0.36	1906336685	694565	33.32	2755	2810	2675	3580	1930	2755	2744.64	0.88	0	-80224	2975	2865	2735	2625	2495	2920	2680	300	825	500	1920	5	1	60052260	1648	5.28	0.81	12	1.16	520.00	3396.00	3365	20230420	-18.42	1420	20221013	93.31	3365	-18.42	20230420	1970	39.34	20230726	3365	-18.42	20230420	1420	93.31	20221013	1.59	N	014470	500	300 억		527262	N	N	0	N	00	N
99	20230814	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	1833810400	668170	32.05	2755	2810	2675	3580	1930	2755	2744.52	0.88	0	-79714	2975	2865	2735	2625	2495	2920	2680	300	825	500	1920	5	1	60052260	1654	5.30	0.81	12	1.11	520.00	3396.00	3365	20230420	-18.13	1420	20221013	94.01	3365	-18.13	20230420	1970	39.85	20230726	3365	-18.13	20230420	1420	94.01	20221013	1.59	N	014470	500	300 억		527262	N	N	0	N	00	N
100	20230814	140258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	1718282815	626165	30.04	2755	2810	2675	3580	1930	2755	2744.13	0.88	0	-76433	2975	2865	2735	2625	2495	2920	2680	300	825	500	1920	5	1	60052260	1654	5.30	0.81	12	1.04	520.00	3396.00	3365	20230420	-18.13	1420	20221013	94.01	3365	-18.13	20230420	1970	39.85	20230726	3365	-18.13	20230420	1420	94.01	20221013	1.59	N	014470	500	300 억		527262	N	N	0	N	00	N
101	20230814	130258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	5	2	0.18	1300207830	474225	22.75	2755	2810	2675	3580	1930	2755	2741.74	0.88	0	-82642	2975	2865	2735	2625	2495	2920	2680	300	825	500	1920	5	1	60052260	1657	5.31	0.81	12	0.79	520.00	3396.00	3365	20230420	-17.98	1420	20221013	94.37	3365	-17.98	20230420	1970	40.10	20230726	3365	-17.98	20230420	1420	94.37	20221013	1.59	N	014470	500	300 억		527262	N	N	0	N	00	N
102	20230814	120257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	15	2	0.54	1116469460	407762	19.56	2755	2810	2675	3580	1930	2755	2738.03	0.88	0	-72645	2975	2865	2735	2625	2495	2920	2680	300	825	500	1920	5	1	60052260	1663	5.33	0.82	12	0.68	520.00	3396.00	3365	20230420	-17.68	1420	20221013	95.07	3365	-17.68	20230420	1970	40.61	20230726	3365	-17.68	20230420	1420	95.07	20221013	1.59	N	014470	500	300 억		527262	N	N	0	N	00	N
103	20230814	110256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	749818830	275956	13.24	2755	2770	2675	3580	1930	2755	2717.11	0.88	0	-51045	2975	2865	2735	2625	2495	2920	2680	300	825	500	1920	5	1	60052260	1654	5.30	0.81	12	0.46	520.00	3396.00	3365	20230420	-18.13	1420	20221013	94.01	3365	-18.13	20230420	1970	39.85	20230726	3365	-18.13	20230420	1420	94.01	20221013	1.59	N	014470	500	300 억		527262	N	N	0	N	00	N
104	20230814	100256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-10	5	-0.36	612039540	225595	10.82	2755	2770	2675	3580	1930	2755	2712.93	0.88	0	-49371	2975	2865	2735	2625	2495	2920	2680	300	825	500	1920	5	1	60052260	1648	5.28	0.81	12	0.38	520.00	3396.00	3365	20230420	-18.42	1420	20221013	93.31	3365	-18.42	20230420	1970	39.34	20230726	3365	-18.42	20230420	1420	93.31	20221013	1.59	N	014470	500	300 억		527262	N	N	0	N	00	N
105	20230814	090257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-45	5	-1.63	80335005	29329	1.41	2755	2755	2710	3580	1930	2755	2738.88	0.88	0	-5598	2975	2865	2735	2625	2495	2920	2680	300	825	500	1920	5	1	60052260	1627	5.21	0.80	12	0.05	520.00	3396.00	3365	20230420	-19.47	1420	20221013	90.85	3365	-19.47	20230420	1970	37.56	20230726	3365	-19.47	20230420	1420	90.85	20221013	1.59	N	014470	500	300 억		527262	N	N	0	N	00	N
106	20230811	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	150	2	5.76	5703920265	2069663	325.27	2625	2845	2605	3385	1825	2605	2755.97	0.62	0	161921	2775	2690	2640	2555	2505	2665	2530	300	780	500	1820	5	1	60052260	1654	5.30	0.81	12	3.45	520.00	3396.00	3365	20230420	-18.13	1420	20221013	94.01	3365	-18.13	20230420	1970	39.85	20230726	3365	-18.13	20230420	1420	94.01	20221013	1.64	N	014470	500	300 억		369996	N	N	0	N	00	N
107	20230811	150254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	145	2	5.57	5454588910	1978728	310.97	2625	2845	2605	3385	1825	2605	2756.61	0.62	0	160350	2775	2690	2640	2555	2505	2665	2530	300	780	500	1820	5	1	60052260	1651	5.29	0.81	12	3.30	520.00	3396.00	3365	20230420	-18.28	1420	20221013	93.66	3365	-18.28	20230420	1970	39.59	20230726	3365	-18.28	20230420	1420	93.66	20221013	1.64	N	014470	500	300 억		369996	N	N	0	N	00	N
108	20230811	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	165	2	6.33	4985595370	1808405	284.21	2625	2845	2605	3385	1825	2605	2756.90	0.62	0	157528	2775	2690	2640	2555	2505	2665	2530	300	780	500	1820	5	1	60052260	1663	5.33	0.82	12	3.01	520.00	3396.00	3365	20230420	-17.68	1420	20221013	95.07	3365	-17.68	20230420	1970	40.61	20230726	3365	-17.68	20230420	1420	95.07	20221013	1.64	N	014470	500	300 억		369996	N	N	0	N	00	N
109	20230811	130255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	155	2	5.95	4561203400	1655210	260.13	2625	2845	2605	3385	1825	2605	2755.66	0.62	0	124859	2775	2690	2640	2555	2505	2665	2530	300	780	500	1820	5	1	60052260	1657	5.31	0.81	12	2.76	520.00	3396.00	3365	20230420	-17.98	1420	20221013	94.37	3365	-17.98	20230420	1970	40.10	20230726	3365	-17.98	20230420	1420	94.37	20221013	1.64	N	014470	500	300 억		369996	N	N	0	N	00	N
110	20230811	120254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	130	2	4.99	3675573625	1334786	209.77	2625	2845	2605	3385	1825	2605	2753.68	0.62	0	100097	2775	2690	2640	2555	2505	2665	2530	300	780	500	1820	5	1	60052260	1642	5.26	0.81	12	2.22	520.00	3396.00	3365	20230420	-18.72	1420	20221013	92.61	3365	-18.72	20230420	1970	38.83	20230726	3365	-18.72	20230420	1420	92.61	20221013	1.64	N	014470	500	300 억		369996	N	N	0	N	00	N
111	20230811	110252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	165	2	6.33	2452954870	894199	140.53	2625	2825	2605	3385	1825	2605	2743.19	0.62	0	86957	2775	2690	2640	2555	2505	2665	2530	300	780	500	1820	5	1	60052260	1663	5.33	0.82	12	1.49	520.00	3396.00	3365	20230420	-17.68	1420	20221013	95.07	3365	-17.68	20230420	1970	40.61	20230726	3365	-17.68	20230420	1420	95.07	20221013	1.64	N	014470	500	300 억		369996	N	N	0	N	00	N
112	20230811	100251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	140	2	5.37	1917062170	699127	109.87	2625	2825	2605	3385	1825	2605	2742.08	0.62	0	44473	2775	2690	2640	2555	2505	2665	2530	300	780	500	1820	5	1	60052260	1648	5.28	0.81	12	1.16	520.00	3396.00	3365	20230420	-18.42	1420	20221013	93.31	3365	-18.42	20230420	1970	39.34	20230726	3365	-18.42	20230420	1420	93.31	20221013	1.64	N	014470	500	300 억		369996	N	N	0	N	00	N
113	20230811	090254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	20	2	0.77	11101080	4241	0.67	2625	2625	2605	3385	1825	2605	2617.56	0.62	0	-439	2775	2690	2640	2555	2505	2665	2530	300	780	500	1820	5	1	60052260	1576	5.05	0.77	12	0.01	520.00	3396.00	3365	20230420	-21.99	1420	20221013	84.86	3365	-21.99	20230420	1970	33.25	20230726	3365	-21.99	20230420	1420	84.86	20221013	1.64	N	014470	500	300 억		369996	N	N	0	N	00	N
114	20230810	160253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-25	5	-0.95	1663119105	631361	51.08	2625	2725	2590	3415	1845	2630	2634.18	0.63	0	-9445	2793	2711	2623	2541	2453	2752	2582	300	785	500	1840	5	1	60052260	1564	5.01	0.77	12	1.05	520.00	3396.00	3365	20230420	-22.59	1420	20221013	83.45	3365	-22.59	20230420	1970	32.23	20230726	3365	-22.59	20230420	1420	83.45	20221013	1.55	N	014470	500	300 억		376029	N	N	0	N	00	N
115	20230810	150252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-20	5	-0.76	1607059330	609818	49.33	2625	2725	2590	3415	1845	2630	2635.31	0.63	0	-7230	2793	2711	2623	2541	2453	2752	2582	300	785	500	1840	5	1	60052260	1567	5.02	0.77	12	1.02	520.00	3396.00	3365	20230420	-22.44	1420	20221013	83.80	3365	-22.44	20230420	1970	32.49	20230726	3365	-22.44	20230420	1420	83.80	20221013	1.55	N	014470	500	300 억		376029	N	N	0	N	00	N
116	20230810	140251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-30	5	-1.14	1297305990	491297	39.74	2625	2725	2590	3415	1845	2630	2640.59	0.63	0	-9901	2793	2711	2623	2541	2453	2752	2582	300	785	500	1840	5	1	60052260	1561	5.00	0.77	12	0.82	520.00	3396.00	3365	20230420	-22.73	1420	20221013	83.10	3365	-22.73	20230420	1970	31.98	20230726	3365	-22.73	20230420	1420	83.10	20221013	1.55	N	014470	500	300 억		376029	N	N	0	N	00	N
117	20230810	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	5	2	0.19	1019233550	384890	31.14	2625	2725	2590	3415	1845	2630	2648.14	0.63	0	-26737	2793	2711	2623	2541	2453	2752	2582	300	785	500	1840	5	1	60052260	1582	5.07	0.78	12	0.64	520.00	3396.00	3365	20230420	-21.69	1420	20221013	85.56	3365	-21.69	20230420	1970	33.76	20230726	3365	-21.69	20230420	1420	85.56	20221013	1.55	N	014470	500	300 억		376029	N	N	0	N	00	N
118	20230810	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	10	2	0.38	950747510	358858	29.03	2625	2725	2590	3415	1845	2630	2649.40	0.63	0	-27583	2793	2711	2623	2541	2453	2752	2582	300	785	500	1840	5	1	60052260	1585	5.08	0.78	12	0.60	520.00	3396.00	3365	20230420	-21.55	1420	20221013	85.92	3365	-21.55	20230420	1970	34.01	20230726	3365	-21.55	20230420	1420	85.92	20221013	1.55	N	014470	500	300 억		376029	N	N	0	N	00	N
119	20230810	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	5	2	0.19	840018430	316727	25.62	2625	2725	2590	3415	1845	2630	2652.23	0.63	0	-24568	2793	2711	2623	2541	2453	2752	2582	300	785	500	1840	5	1	60052260	1582	5.07	0.78	12	0.53	520.00	3396.00	3365	20230420	-21.69	1420	20221013	85.56	3365	-21.69	20230420	1970	33.76	20230726	3365	-21.69	20230420	1420	85.56	20221013	1.55	N	014470	500	300 억		376029	N	N	0	N	00	N
120	20230810	100254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	25	2	0.95	551614715	208209	16.84	2625	2725	2590	3415	1845	2630	2649.39	0.63	0	-26038	2793	2711	2623	2541	2453	2752	2582	300	785	500	1840	5	1	60052260	1594	5.11	0.78	12	0.35	520.00	3396.00	3365	20230420	-21.10	1420	20221013	86.97	3365	-21.10	20230420	1970	34.77	20230726	3365	-21.10	20230420	1420	86.97	20221013	1.55	N	014470	500	300 억		376029	N	N	0	N	00	N
121	20230810	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-20	5	-0.76	46000815	17581	1.42	2625	2630	2590	3415	1845	2630	2616.03	0.63	0	1505	2793	2711	2623	2541	2453	2752	2582	300	785	500	1840	5	1	60052260	1567	5.02	0.77	12	0.03	520.00	3396.00	3365	20230420	-22.44	1420	20221013	83.80	3365	-22.44	20230420	1970	32.49	20230726	3365	-22.44	20230420	1420	83.80	20221013	1.55	N	014470	500	300 억		376029	N	N	0	N	00	N
122	20230809	160251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	80	2	3.14	3238940585	1228509	130.31	2600	2705	2535	3315	1785	2550	2636.48	0.69	0	-38660	2780	2665	2600	2485	2420	2632	2452	300	765	500	1780	5	1	60052260	1579	5.06	0.77	12	2.05	520.00	3396.00	3365	20230420	-21.84	1420	20221013	85.21	3365	-21.84	20230420	1970	33.50	20230726	3365	-21.84	20230420	1420	85.21	20221013	1.54	N	014470	500	300 억		411444	N	N	0	N	00	N
123	20230809	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	115	2	4.51	3046596505	1155749	122.59	2600	2705	2535	3315	1785	2550	2636.04	0.69	0	-46836	2780	2665	2600	2485	2420	2632	2452	300	765	500	1780	5	1	60052260	1600	5.12	0.78	12	1.92	520.00	3396.00	3365	20230420	-20.80	1420	20221013	87.68	3365	-20.80	20230420	1970	35.28	20230726	3365	-20.80	20230420	1420	87.68	20221013	1.54	N	014470	500	300 억		411444	N	N	0	N	00	N
124	20230809	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	55	2	2.16	2262575780	862499	91.48	2600	2680	2535	3315	1785	2550	2623.28	0.69	0	-55418	2780	2665	2600	2485	2420	2632	2452	300	765	500	1780	5	1	60052260	1564	5.01	0.77	12	1.44	520.00	3396.00	3365	20230420	-22.59	1420	20221013	83.45	3365	-22.59	20230420	1970	32.23	20230726	3365	-22.59	20230420	1420	83.45	20221013	1.54	N	014470	500	300 억		411444	N	N	0	N	00	N
125	20230809	130253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	75	2	2.94	2081473925	792975	84.11	2600	2680	2535	3315	1785	2550	2624.89	0.69	0	-75027	2780	2665	2600	2485	2420	2632	2452	300	765	500	1780	5	1	60052260	1576	5.05	0.77	12	1.32	520.00	3396.00	3365	20230420	-21.99	1420	20221013	84.86	3365	-21.99	20230420	1970	33.25	20230726	3365	-21.99	20230420	1420	84.86	20221013	1.54	N	014470	500	300 억		411444	N	N	0	N	00	N
126	20230809	120253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	85	2	3.33	1883729225	717452	76.10	2600	2680	2535	3315	1785	2550	2625.58	0.69	0	-73544	2780	2665	2600	2485	2420	2632	2452	300	765	500	1780	5	1	60052260	1582	5.07	0.78	12	1.19	520.00	3396.00	3365	20230420	-21.69	1420	20221013	85.56	3365	-21.69	20230420	1970	33.76	20230726	3365	-21.69	20230420	1420	85.56	20221013	1.54	N	014470	500	300 억		411444	N	N	0	N	00	N
127	20230809	110252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	60	2	2.35	1797584415	684692	72.62	2600	2680	2535	3315	1785	2550	2625.39	0.69	0	-68285	2780	2665	2600	2485	2420	2632	2452	300	765	500	1780	5	1	60052260	1567	5.02	0.77	12	1.14	520.00	3396.00	3365	20230420	-22.44	1420	20221013	83.80	3365	-22.44	20230420	1970	32.49	20230726	3365	-22.44	20230420	1420	83.80	20221013	1.54	N	014470	500	300 억		411444	N	N	0	N	00	N
128	20230809	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	75	2	2.94	1284624895	490748	52.05	2600	2660	2535	3315	1785	2550	2617.69	0.69	0	-54381	2780	2665	2600	2485	2420	2632	2452	300	765	500	1780	5	1	60052260	1576	5.05	0.77	12	0.82	520.00	3396.00	3365	20230420	-21.99	1420	20221013	84.86	3365	-21.99	20230420	1970	33.25	20230726	3365	-21.99	20230420	1420	84.86	20221013	1.54	N	014470	500	300 억		411444	N	N	0	N	00	N
129	20230809	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	15	2	0.59	107534020	41242	4.37	2600	2650	2560	3315	1785	2550	2607.39	0.69	0	-7325	2780	2665	2600	2485	2420	2632	2452	300	765	500	1780	5	1	60052260	1540	4.93	0.76	12	0.07	520.00	3396.00	3365	20230420	-23.77	1420	20221013	80.63	3365	-23.77	20230420	1970	30.20	20230726	3365	-23.77	20230420	1420	80.63	20221013	1.54	N	014470	500	300 억		411444	N	N	0	N	00	N
130	20230808	160254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-120	5	-4.49	2448001395	941858	18.42	2655	2715	2535	3470	1870	2670	2598.98	0.76	0	-62154	3070	2870	2595	2395	2120	2970	2495	300	800	500	1860	5	1	60052260	1531	4.90	0.75	12	1.57	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1970	29.44	20230726	3365	-24.22	20230420	1420	79.58	20221013	1.35	N	014470	500	300 억		453599	N	N	0	N	00	N
131	20230808	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-105	5	-3.93	2297796425	883176	17.27	2655	2715	2535	3470	1870	2670	2601.59	0.76	0	-57850	3070	2870	2595	2395	2120	2970	2495	300	800	500	1860	5	1	60052260	1540	4.93	0.76	12	1.47	520.00	3396.00	3365	20230420	-23.77	1420	20221013	80.63	3365	-23.77	20230420	1970	30.20	20230726	3365	-23.77	20230420	1420	80.63	20221013	1.35	N	014470	500	300 억		453599	N	N	0	N	00	N
132	20230808	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-115	5	-4.31	2157610265	828352	16.20	2655	2715	2535	3470	1870	2670	2604.54	0.76	0	-63830	3070	2870	2595	2395	2120	2970	2495	300	800	500	1860	5	1	60052260	1534	4.91	0.75	12	1.38	520.00	3396.00	3365	20230420	-24.07	1420	20221013	79.93	3365	-24.07	20230420	1970	29.70	20230726	3365	-24.07	20230420	1420	79.93	20221013	1.35	N	014470	500	300 억		453599	N	N	0	N	00	N
133	20230808	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-95	5	-3.56	1954748305	748995	14.65	2655	2715	2565	3470	1870	2670	2609.67	0.76	0	-91684	3070	2870	2595	2395	2120	2970	2495	300	800	500	1860	5	1	60052260	1546	4.95	0.76	12	1.25	520.00	3396.00	3365	20230420	-23.48	1420	20221013	81.34	3365	-23.48	20230420	1970	30.71	20230726	3365	-23.48	20230420	1420	81.34	20221013	1.35	N	014470	500	300 억		453599	N	N	0	N	00	N
134	20230808	120249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-95	5	-3.56	1764527680	675188	13.21	2655	2715	2565	3470	1870	2670	2613.22	0.76	0	-90986	3070	2870	2595	2395	2120	2970	2495	300	800	500	1860	5	1	60052260	1546	4.95	0.76	12	1.12	520.00	3396.00	3365	20230420	-23.48	1420	20221013	81.34	3365	-23.48	20230420	1970	30.71	20230726	3365	-23.48	20230420	1420	81.34	20221013	1.35	N	014470	500	300 억		453599	N	N	0	N	00	N
135	20230808	110248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-85	5	-3.18	1509080725	576264	11.27	2655	2715	2565	3470	1870	2670	2618.55	0.76	0	-60904	3070	2870	2595	2395	2120	2970	2495	300	800	500	1860	5	1	60052260	1552	4.97	0.76	12	0.96	520.00	3396.00	3365	20230420	-23.18	1420	20221013	82.04	3365	-23.18	20230420	1970	31.22	20230726	3365	-23.18	20230420	1420	82.04	20221013	1.35	N	014470	500	300 억		453599	N	N	0	N	00	N
136	20230808	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-80	5	-3.00	1178859855	450009	8.80	2655	2715	2565	3470	1870	2670	2619.41	0.76	0	-62159	3070	2870	2595	2395	2120	2970	2495	300	800	500	1860	5	1	60052260	1555	4.98	0.76	12	0.75	520.00	3396.00	3365	20230420	-23.03	1420	20221013	82.39	3365	-23.03	20230420	1970	31.47	20230726	3365	-23.03	20230420	1420	82.39	20221013	1.35	N	014470	500	300 억		453599	N	N	0	N	00	N
137	20230808	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-40	5	-1.50	206545780	78359	1.53	2655	2660	2600	3470	1870	2670	2634.99	0.76	0	-21917	3070	2870	2595	2395	2120	2970	2495	300	800	500	1860	5	1	60052260	1579	5.06	0.77	12	0.13	520.00	3396.00	3365	20230420	-21.84	1420	20221013	85.21	3365	-21.84	20230420	1970	33.50	20230726	3365	-21.84	20230420	1420	85.21	20221013	1.35	N	014470	500	300 억		453599	N	N	0	N	00	N
138	20230807	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	275	2	11.48	13323997860	5093108	47.83	2365	2795	2320	3110	1680	2395	2616.37	0.60	0	114637	2915	2655	2425	2165	1935	2785	2295	300	715	500	1670	5	1	60052260	1603	5.13	0.79	12	8.48	520.00	3396.00	3365	20230420	-20.65	1420	20221013	88.03	3365	-20.65	20230420	1970	35.53	20230726	3365	-20.65	20230420	1420	88.03	20221013	1.35	N	014470	500	300 억		357408	N	N	0	N	00	N
139	20230807	150247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	235	2	9.81	12314066025	4714110	44.27	2365	2795	2320	3110	1680	2395	2612.50	0.60	0	144417	2915	2655	2425	2165	1935	2785	2295	300	715	500	1670	5	1	60052260	1579	5.06	0.77	12	7.85	520.00	3396.00	3365	20230420	-21.84	1420	20221013	85.21	3365	-21.84	20230420	1970	33.50	20230726	3365	-21.84	20230420	1420	85.21	20221013	1.35	N	014470	500	300 억		357408	N	N	0	N	00	N
140	20230807	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	230	2	9.60	11108056955	4251128	39.92	2365	2795	2320	3110	1680	2395	2613.33	0.60	0	83675	2915	2655	2425	2165	1935	2785	2295	300	715	500	1670	5	1	60052260	1576	5.05	0.77	12	7.08	520.00	3396.00	3365	20230420	-21.99	1420	20221013	84.86	3365	-21.99	20230420	1970	33.25	20230726	3365	-21.99	20230420	1420	84.86	20221013	1.35	N	014470	500	300 억		357408	N	N	0	N	00	N
141	20230807	130248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	145	2	6.05	3260777555	1322217	12.42	2365	2585	2320	3110	1680	2395	2466.53	0.60	0	123326	2915	2655	2425	2165	1935	2785	2295	300	715	500	1670	5	1	60052260	1525	4.88	0.75	12	2.20	520.00	3396.00	3365	20230420	-24.52	1420	20221013	78.87	3365	-24.52	20230420	1970	28.93	20230726	3365	-24.52	20230420	1420	78.87	20221013	1.35	N	014470	500	300 억		357408	N	N	0	N	00	N
142	20230807	120247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	150	2	6.26	2987468855	1214012	11.40	2365	2585	2320	3110	1680	2395	2461.21	0.60	0	82658	2915	2655	2425	2165	1935	2785	2295	300	715	500	1670	5	1	60052260	1528	4.89	0.75	12	2.02	520.00	3396.00	3365	20230420	-24.37	1420	20221013	79.23	3365	-24.37	20230420	1970	29.19	20230726	3365	-24.37	20230420	1420	79.23	20221013	1.35	N	014470	500	300 억		357408	N	N	0	N	00	N
143	20230807	110245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	115	2	4.80	2223369025	911585	8.56	2365	2540	2320	3110	1680	2395	2439.36	0.60	0	37324	2915	2655	2425	2165	1935	2785	2295	300	715	500	1670	5	1	60052260	1507	4.83	0.74	12	1.52	520.00	3396.00	3365	20230420	-25.41	1420	20221013	76.76	3365	-25.41	20230420	1970	27.41	20230726	3365	-25.41	20230420	1420	76.76	20221013	1.35	N	014470	500	300 억		357408	N	N	0	N	00	N
144	20230807	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	30	2	1.25	1098342365	460369	4.32	2365	2445	2320	3110	1680	2395	2385.64	0.60	0	5636	2915	2655	2425	2165	1935	2785	2295	300	715	500	1670	5	1	60052260	1456	4.66	0.71	12	0.77	520.00	3396.00	3365	20230420	-27.93	1420	20221013	70.77	3365	-27.93	20230420	1970	23.10	20230726	3365	-27.93	20230420	1420	70.77	20221013	1.35	N	014470	500	300 억		357408	N	N	0	N	00	N
145	20230807	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-75	5	-3.13	231055190	98042	0.92	2365	2375	2320	3110	1680	2395	2353.72	0.60	0	-7924	2915	2655	2425	2165	1935	2785	2295	300	715	500	1670	5	1	60052260	1393	4.46	0.68	12	0.16	520.00	3396.00	3365	20230420	-31.05	1420	20221013	63.38	3365	-31.05	20230420	1970	17.77	20230726	3365	-31.05	20230420	1420	63.38	20221013	1.35	N	014470	500	300 억		357408	N	N	0	N	00	N
146	20230804	160246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	200	2	9.11	26514468045	10617235	13633.69	2200	2685	2195	2850	1540	2195	2497.34	1.63	0	-622616	2258	2226	2183	2151	2108	2242	2167	300	655	500	1530	5	1	60052260	1438	4.61	0.71	12	17.68	520.00	3396.00	3365	20230420	-28.83	1420	20221013	68.66	3365	-28.83	20230420	1970	21.57	20230726	3365	-28.83	20230420	1420	68.66	20221013	1.37	N	014470	500	300 억		979687	N	N	0	N	00	N
147	20230804	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	185	2	8.43	25570070515	10224310	13129.13	2200	2685	2195	2850	1540	2195	2500.91	1.63	0	-603508	2258	2226	2183	2151	2108	2242	2167	300	655	500	1530	5	1	60052260	1429	4.58	0.70	12	17.03	520.00	3396.00	3365	20230420	-29.27	1420	20221013	67.61	3365	-29.27	20230420	1970	20.81	20230726	3365	-29.27	20230420	1420	67.61	20221013	1.37	N	014470	500	300 억		979687	N	N	0	N	00	N
148	20230804	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	245	2	11.16	23262898790	9255921	11885.61	2200	2685	2195	2850	1540	2195	2513.30	1.63	0	-593282	2258	2226	2183	2151	2108	2242	2167	300	655	500	1530	5	1	60052260	1465	4.69	0.72	12	15.41	520.00	3396.00	3365	20230420	-27.49	1420	20221013	71.83	3365	-27.49	20230420	1970	23.86	20230726	3365	-27.49	20230420	1420	71.83	20221013	1.37	N	014470	500	300 억		979687	N	N	0	N	00	N
149	20230804	130246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	205	2	9.34	11055077675	4453745	5719.09	2200	2660	2195	2850	1540	2195	2482.20	1.63	0	-329768	2258	2226	2183	2151	2108	2242	2167	300	655	500	1530	5	1	60052260	1441	4.62	0.71	12	7.42	520.00	3396.00	3365	20230420	-28.68	1420	20221013	69.01	3365	-28.68	20230420	1970	21.83	20230726	3365	-28.68	20230420	1420	69.01	20221013	1.37	N	014470	500	300 억		979687	N	N	0	N	00	N
150	20230804	120246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	190	2	8.66	10547372990	4240462	5445.22	2200	2660	2195	2850	1540	2195	2487.32	1.63	0	-354420	2258	2226	2183	2151	2108	2242	2167	300	655	500	1530	5	1	60052260	1432	4.59	0.70	12	7.06	520.00	3396.00	3365	20230420	-29.12	1420	20221013	67.96	3365	-29.12	20230420	1970	21.07	20230726	3365	-29.12	20230420	1420	67.96	20221013	1.37	N	014470	500	300 억		979687	N	N	0	N	00	N
151	20230804	110246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	200	2	9.11	9694898650	3882306	4985.30	2200	2660	2195	2850	1540	2195	2497.20	1.63	0	-412713	2258	2226	2183	2151	2108	2242	2167	300	655	500	1530	5	1	60052260	1438	4.61	0.71	12	6.46	520.00	3396.00	3365	20230420	-28.83	1420	20221013	68.66	3365	-28.83	20230420	1970	21.57	20230726	3365	-28.83	20230420	1420	68.66	20221013	1.37	N	014470	500	300 억		979687	N	N	0	N	00	N
152	20230804	100244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	300	2	13.67	8075021050	3218252	4132.59	2200	2660	2195	2850	1540	2195	2509.13	1.63	0	-388419	2258	2226	2183	2151	2108	2242	2167	300	655	500	1530	5	1	60052260	1498	4.80	0.73	12	5.36	520.00	3396.00	3365	20230420	-25.85	1420	20221013	75.70	3365	-25.85	20230420	1970	26.65	20230726	3365	-25.85	20230420	1420	75.70	20221013	1.37	N	014470	500	300 억		979687	N	N	0	N	00	N
153	20230804	090244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	10	2	0.46	3580830	1627	2.09	2200	2210	2195	2850	1540	2195	2200.88	1.63	0	-302	2258	2226	2183	2151	2108	2242	2167	300	655	500	1530	5	1	60052260	1324	4.24	0.65	12	0.00	520.00	3396.00	3365	20230420	-34.47	1420	20221013	55.28	3365	-34.47	20230420	1970	11.93	20230726	3365	-34.47	20230420	1420	55.28	20221013	1.37	N	014470	500	300 억		979687	N	N	0	N	00	N
154	20230803	160245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	20	2	0.92	168898395	77849	59.88	2175	2215	2140	2825	1525	2175	2169.56	1.65	0	-12555	2281	2227	2196	2142	2111	2212	2127	300	650	500	1520	5	1	60052260	1318	4.22	0.65	12	0.13	520.00	3396.00	3365	20230420	-34.77	1420	20221013	54.58	3365	-34.77	20230420	1970	11.42	20230726	3365	-34.77	20230420	1420	54.58	20221013	1.37	N	014470	500	300 억		992245	N	N	0	N	00	N
155	20230803	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-5	5	-0.23	164956260	76043	58.49	2175	2215	2140	2825	1525	2175	2169.25	1.65	0	-12771	2281	2227	2196	2142	2111	2212	2127	300	650	500	1520	5	1	60052260	1303	4.17	0.64	12	0.13	520.00	3396.00	3365	20230420	-35.51	1420	20221013	52.82	3365	-35.51	20230420	1970	10.15	20230726	3365	-35.51	20230420	1420	52.82	20221013	1.37	N	014470	500	300 억		992245	N	N	0	N	00	N
156	20230803	140243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	0	3	0.00	148817120	68639	52.79	2175	2215	2140	2825	1525	2175	2168.11	1.65	0	-8407	2281	2227	2196	2142	2111	2212	2127	300	650	500	1520	5	1	60052260	1306	4.18	0.64	12	0.11	520.00	3396.00	3365	20230420	-35.36	1420	20221013	53.17	3365	-35.36	20230420	1970	10.41	20230726	3365	-35.36	20230420	1420	53.17	20221013	1.37	N	014470	500	300 억		992245	N	N	0	N	00	N
157	20230803	130246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-5	5	-0.23	142845655	65880	50.67	2175	2215	2140	2825	1525	2175	2168.27	1.65	0	-6871	2281	2227	2196	2142	2111	2212	2127	300	650	500	1520	5	1	60052260	1303	4.17	0.64	12	0.11	520.00	3396.00	3365	20230420	-35.51	1420	20221013	52.82	3365	-35.51	20230420	1970	10.15	20230726	3365	-35.51	20230420	1420	52.82	20221013	1.37	N	014470	500	300 억		992245	N	N	0	N	00	N
158	20230803	120245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-20	5	-0.92	136505150	62941	48.41	2175	2215	2140	2825	1525	2175	2168.78	1.65	0	-8627	2281	2227	2196	2142	2111	2212	2127	300	650	500	1520	5	1	60052260	1294	4.14	0.63	12	0.10	520.00	3396.00	3365	20230420	-35.96	1420	20221013	51.76	3365	-35.96	20230420	1970	9.39	20230726	3365	-35.96	20230420	1420	51.76	20221013	1.37	N	014470	500	300 억		992245	N	N	0	N	00	N
159	20230803	110243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-20	5	-0.92	114807565	52845	40.65	2175	2215	2140	2825	1525	2175	2172.53	1.65	0	-1945	2281	2227	2196	2142	2111	2212	2127	300	650	500	1520	5	1	60052260	1294	4.14	0.63	12	0.09	520.00	3396.00	3365	20230420	-35.96	1420	20221013	51.76	3365	-35.96	20230420	1970	9.39	20230726	3365	-35.96	20230420	1420	51.76	20221013	1.37	N	014470	500	300 억		992245	N	N	0	N	00	N
160	20230803	100243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	30	2	1.38	90209945	41523	31.94	2175	2215	2140	2825	1525	2175	2172.53	1.65	0	3496	2281	2227	2196	2142	2111	2212	2127	300	650	500	1520	5	1	60052260	1324	4.24	0.65	12	0.07	520.00	3396.00	3365	20230420	-34.47	1420	20221013	55.28	3365	-34.47	20230420	1970	11.93	20230726	3365	-34.47	20230420	1420	55.28	20221013	1.37	N	014470	500	300 억		992245	N	N	0	N	00	N
161	20230803	090244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-15	5	-0.69	2395715	1106	0.85	2175	2175	2160	2825	1525	2175	2166.11	1.65	0	-10	2281	2227	2196	2142	2111	2212	2127	300	650	500	1520	5	1	60052260	1297	4.15	0.64	12	0.00	520.00	3396.00	3365	20230420	-35.81	1420	20221013	52.11	3365	-35.81	20230420	1970	9.64	20230726	3365	-35.81	20230420	1420	52.11	20221013	1.37	N	014470	500	300 억		992245	N	N	0	N	00	N
162	20230802	160244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-20	5	-0.91	280618525	127449	192.72	2200	2250	2165	2850	1540	2195	2201.81	1.67	0	-10900	2248	2221	2203	2176	2158	2212	2167	300	655	500	1530	5	1	60052260	1306	4.18	0.64	12	0.21	520.00	3396.00	3365	20230420	-35.36	1420	20221013	53.17	3365	-35.36	20230420	1970	10.41	20230726	3365	-35.36	20230420	1420	53.17	20221013	1.36	N	014470	500	300 억		1003145	N	N	0	N	00	N
163	20230802	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-10	5	-0.46	264014270	119830	181.20	2200	2250	2165	2850	1540	2195	2203.24	1.67	0	-9394	2248	2221	2203	2176	2158	2212	2167	300	655	500	1530	5	1	60052260	1312	4.20	0.64	12	0.20	520.00	3396.00	3365	20230420	-35.07	1420	20221013	53.87	3365	-35.07	20230420	1970	10.91	20230726	3365	-35.07	20230420	1420	53.87	20221013	1.36	N	014470	500	300 억		1003145	N	N	0	N	00	N
164	20230802	140246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-5	5	-0.23	224288715	101552	153.56	2200	2250	2170	2850	1540	2195	2208.61	1.67	0	-11561	2248	2221	2203	2176	2158	2212	2167	300	655	500	1530	5	1	60052260	1315	4.21	0.64	12	0.17	520.00	3396.00	3365	20230420	-34.92	1420	20221013	54.23	3365	-34.92	20230420	1970	11.17	20230726	3365	-34.92	20230420	1420	54.23	20221013	1.36	N	014470	500	300 억		1003145	N	N	0	N	00	N
165	20230802	130244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	5	2	0.23	185323085	83713	126.59	2200	2250	2170	2850	1540	2195	2213.79	1.67	0	-6820	2248	2221	2203	2176	2158	2212	2167	300	655	500	1530	5	1	60052260	1321	4.23	0.65	12	0.14	520.00	3396.00	3365	20230420	-34.62	1420	20221013	54.93	3365	-34.62	20230420	1970	11.68	20230726	3365	-34.62	20230420	1420	54.93	20221013	1.36	N	014470	500	300 억		1003145	N	N	0	N	00	N
166	20230802	120241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	20	2	0.91	166403125	75113	113.58	2200	2250	2170	2850	1540	2195	2215.37	1.67	0	584	2248	2221	2203	2176	2158	2212	2167	300	655	500	1530	5	1	60052260	1330	4.26	0.65	12	0.13	520.00	3396.00	3365	20230420	-34.18	1420	20221013	55.99	3365	-34.18	20230420	1970	12.44	20230726	3365	-34.18	20230420	1420	55.99	20221013	1.36	N	014470	500	300 억		1003145	N	N	0	N	00	N
167	20230802	110241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	45	2	2.05	137682730	62162	94.00	2200	2250	2170	2850	1540	2195	2214.90	1.67	0	9315	2248	2221	2203	2176	2158	2212	2167	300	655	500	1530	5	1	60052260	1345	4.31	0.66	12	0.10	520.00	3396.00	3365	20230420	-33.43	1420	20221013	57.75	3365	-33.43	20230420	1970	13.71	20230726	3365	-33.43	20230420	1420	57.75	20221013	1.36	N	014470	500	300 억		1003145	N	N	0	N	00	N
168	20230802	100243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	50	2	2.28	114412365	51754	78.26	2200	2250	2170	2850	1540	2195	2210.70	1.67	0	16586	2248	2221	2203	2176	2158	2212	2167	300	655	500	1530	5	1	60052260	1348	4.32	0.66	12	0.09	520.00	3396.00	3365	20230420	-33.28	1420	20221013	58.10	3365	-33.28	20230420	1970	13.96	20230726	3365	-33.28	20230420	1420	58.10	20221013	1.36	N	014470	500	300 억		1003145	N	N	0	N	00	N
169	20230802	090243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	0	3	0.00	805360	367	0.55	2200	2200	2190	2850	1540	2195	2194.44	1.67	0	-267	2248	2221	2203	2176	2158	2212	2167	300	655	500	1530	5	1	60052260	1318	4.22	0.65	12	0.00	520.00	3396.00	3365	20230420	-34.77	1420	20221013	54.58	3365	-34.77	20230420	1970	11.42	20230726	3365	-34.77	20230420	1420	54.58	20221013	1.36	N	014470	500	300 억		1003145	N	N	0	N	00	N
170	20230801	160244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-20	5	-0.90	146255510	66130	86.71	2215	2230	2185	2875	1555	2215	2211.69	1.71	0	-26600	2258	2236	2193	2171	2128	2247	2182	300	660	500	1550	5	1	60052260	1318	4.22	0.65	12	0.11	520.00	3396.00	3365	20230420	-34.77	1420	20221013	54.58	3365	-34.77	20230420	1970	11.42	20230726	3365	-34.77	20230420	1420	54.58	20221013	1.36	N	014470	500	300 억		1029745	N	N	0	N	00	N
171	20230801	150241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	122996605	55552	72.84	2215	2230	2185	2875	1555	2215	2214.08	1.71	0	-31240	2258	2236	2193	2171	2128	2247	2182	300	660	500	1550	5	1	60052260	1330	4.26	0.65	12	0.09	520.00	3396.00	3365	20230420	-34.18	1420	20221013	55.99	3365	-34.18	20230420	1970	12.44	20230726	3365	-34.18	20230420	1420	55.99	20221013	1.36	N	014470	500	300 억		1029745	N	N	0	N	00	N
172	20230801	140247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-30	5	-1.35	119036505	53757	70.49	2215	2230	2185	2875	1555	2215	2214.34	1.71	0	-30880	2258	2236	2193	2171	2128	2247	2182	300	660	500	1550	5	1	60052260	1312	4.20	0.64	12	0.09	520.00	3396.00	3365	20230420	-35.07	1420	20221013	53.87	3365	-35.07	20230420	1970	10.91	20230726	3365	-35.07	20230420	1420	53.87	20221013	1.36	N	014470	500	300 억		1029745	N	N	0	N	00	N
173	20230801	130242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	57166315	25773	33.79	2215	2230	2210	2875	1555	2215	2218.07	1.71	0	-5482	2258	2236	2193	2171	2128	2247	2182	300	660	500	1550	5	1	60052260	1333	4.27	0.65	12	0.04	520.00	3396.00	3365	20230420	-34.03	1420	20221013	56.34	3365	-34.03	20230420	1970	12.69	20230726	3365	-34.03	20230420	1420	56.34	20221013	1.36	N	014470	500	300 억		1029745	N	N	0	N	00	N
174	20230801	120243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	49884390	22489	29.49	2215	2230	2210	2875	1555	2215	2218.17	1.71	0	-4529	2258	2236	2193	2171	2128	2247	2182	300	660	500	1550	5	1	60052260	1333	4.27	0.65	12	0.04	520.00	3396.00	3365	20230420	-34.03	1420	20221013	56.34	3365	-34.03	20230420	1970	12.69	20230726	3365	-34.03	20230420	1420	56.34	20221013	1.36	N	014470	500	300 억		1029745	N	N	0	N	00	N
175	20230801	110241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	42323645	19083	25.02	2215	2230	2210	2875	1555	2215	2217.87	1.71	0	-2655	2258	2236	2193	2171	2128	2247	2182	300	660	500	1550	5	1	60052260	1333	4.27	0.65	12	0.03	520.00	3396.00	3365	20230420	-34.03	1420	20221013	56.34	3365	-34.03	20230420	1970	12.69	20230726	3365	-34.03	20230420	1420	56.34	20221013	1.36	N	014470	500	300 억		1029745	N	N	0	N	00	N
176	20230801	100242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	37826005	17057	22.37	2215	2230	2210	2875	1555	2215	2217.62	1.71	0	-1850	2258	2236	2193	2171	2128	2247	2182	300	660	500	1550	5	1	60052260	1330	4.26	0.65	12	0.03	520.00	3396.00	3365	20230420	-34.18	1420	20221013	55.99	3365	-34.18	20230420	1970	12.44	20230726	3365	-34.18	20230420	1420	55.99	20221013	1.36	N	014470	500	300 억		1029745	N	N	0	N	00	N
177	20230801	090240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	10170055	4588	6.02	2215	2230	2210	2875	1555	2215	2216.66	1.71	0	-2248	2258	2236	2193	2171	2128	2247	2182	300	660	500	1550	5	1	60052260	1327	4.25	0.65	12	0.01	520.00	3396.00	3365	20230420	-34.32	1420	20221013	55.63	3365	-34.32	20230420	1970	12.18	20230726	3365	-34.32	20230420	1420	55.63	20221013	1.36	N	014470	500	300 억		1029745	N	N	0	N	00	N