KissMeData/389030/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	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	255	2	5.61	14581700870	3024074	448.62	4580	4975	4545	5900	3185	4545	4821.92	1.96	0	106710	4695	4620	4525	4450	4355	4572	4402	165	1355	500	2810	5	1	33006845	1584	-16.67	3.62	12	9.16	-288.00	1327.00	6250	20230801	-23.20	1935	20220927	148.06	6250	-23.20	20230801	2015	138.21	20230103	6250	-23.20	20230801	1935	148.06	20220927	0.43	N	389030	500	165 억		647729	N	N	381	N	00	N
3	20230831	151550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	255	2	5.61	14359190610	2977818	441.76	4580	4975	4545	5900	3185	4545	4822.05	1.96	0	106634	4695	4620	4525	4450	4355	4572	4402	165	1355	500	2810	5	1	33006845	1584	-16.67	3.62	12	9.02	-288.00	1327.00	6250	20230801	-23.20	1935	20220927	148.06	6250	-23.20	20230801	2015	138.21	20230103	6250	-23.20	20230801	1935	148.06	20220927	0.43	N	389030	500	165 억		647729	N	N	0	N	00	N
4	20230831	141716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	355	2	7.81	12493202285	2593257	384.71	4580	4975	4545	5900	3185	4545	4817.57	1.96	0	62944	4695	4620	4525	4450	4355	4572	4402	165	1355	500	2810	5	1	33006845	1617	-17.01	3.69	12	7.86	-288.00	1327.00	6250	20230801	-21.60	1935	20220927	153.23	6250	-21.60	20230801	2015	143.18	20230103	6250	-21.60	20230801	1935	153.23	20220927	0.43	N	389030	500	165 억		647729	N	N	0	N	00	N
5	20230831	131637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	315	2	6.93	9653584585	2016274	299.11	4580	4940	4545	5900	3185	4545	4787.83	1.96	0	109039	4695	4620	4525	4450	4355	4572	4402	165	1355	500	2810	5	1	33006845	1604	-16.88	3.66	12	6.11	-288.00	1327.00	6250	20230801	-22.24	1935	20220927	151.16	6250	-22.24	20230801	2015	141.19	20230103	6250	-22.24	20230801	1935	151.16	20220927	0.43	N	389030	500	165 억		647729	N	N	0	N	00	N
6	20230831	121733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	175	2	3.85	7061918800	1483464	220.07	4580	4875	4545	5900	3185	4545	4760.42	1.96	0	15271	4695	4620	4525	4450	4355	4572	4402	165	1355	500	2810	5	1	33006845	1558	-16.39	3.56	12	4.49	-288.00	1327.00	6250	20230801	-24.48	1935	20220927	143.93	6250	-24.48	20230801	2015	134.24	20230103	6250	-24.48	20230801	1935	143.93	20220927	0.43	N	389030	500	165 억		647729	N	N	0	N	00	N
7	20230831	112213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	210	2	4.62	6747462430	1417072	210.22	4580	4875	4545	5900	3185	4545	4761.55	1.96	0	7547	4695	4620	4525	4450	4355	4572	4402	165	1355	500	2810	5	1	33006845	1569	-16.51	3.58	12	4.29	-288.00	1327.00	6250	20230801	-23.92	1935	20220927	145.74	6250	-23.92	20230801	2015	135.98	20230103	6250	-23.92	20230801	1935	145.74	20220927	0.43	N	389030	500	165 억		647729	N	N	0	N	00	N
8	20230831	101822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	245	2	5.39	5509305335	1156967	171.64	4580	4875	4545	5900	3185	4545	4761.85	1.96	0	30323	4695	4620	4525	4450	4355	4572	4402	165	1355	500	2810	5	1	33006845	1581	-16.63	3.61	12	3.51	-288.00	1327.00	6250	20230801	-23.36	1935	20220927	147.55	6250	-23.36	20230801	2015	137.72	20230103	6250	-23.36	20230801	1935	147.55	20220927	0.43	N	389030	500	165 억		647729	N	N	0	N	00	N
9	20230831	091656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	185	2	4.07	1066731870	229090	33.99	4580	4750	4545	5900	3185	4545	4656.39	1.96	0	62049	4695	4620	4525	4450	4355	4572	4402	165	1355	500	2810	5	1	33006845	1561	-16.42	3.56	12	0.69	-288.00	1327.00	6250	20230801	-24.32	1935	20220927	144.44	6250	-24.32	20230801	2015	134.74	20230103	6250	-24.32	20230801	1935	144.44	20220927	0.43	N	389030	500	165 억		647729	N	N	0	N	00	N
10	20230830	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	30	2	0.66	3037248495	671175	79.37	4575	4600	4430	5860	3165	4515	4525.29	1.94	0	15597	4658	4586	4453	4381	4248	4622	4417	165	1345	500	2790	5	1	33006845	1500	-15.78	3.43	12	2.03	-288.00	1327.00	6250	20230801	-27.28	1935	20220927	134.88	6250	-27.28	20230801	2015	125.56	20230103	6250	-27.28	20230801	1935	134.88	20220927	0.44	N	389030	500	165 억		639176	N	N	0	N	00	N
11	20230830	151522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	0	3	0.00	2947227625	651329	77.03	4575	4600	4430	5860	3165	4515	4524.98	1.94	0	15904	4658	4586	4453	4381	4248	4622	4417	165	1345	500	2790	5	1	33006845	1490	-15.68	3.40	12	1.97	-288.00	1327.00	6250	20230801	-27.76	1935	20220927	133.33	6250	-27.76	20230801	2015	124.07	20230103	6250	-27.76	20230801	1935	133.33	20220927	0.44	N	389030	500	165 억		639176	N	N	0	N	00	N
12	20230830	141621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	5	2	0.11	2716716775	600322	70.99	4575	4600	4430	5860	3165	4515	4525.48	1.94	0	13721	4658	4586	4453	4381	4248	4622	4417	165	1345	500	2790	5	1	33006845	1492	-15.69	3.41	12	1.82	-288.00	1327.00	6250	20230801	-27.68	1935	20220927	133.59	6250	-27.68	20230801	2015	124.32	20230103	6250	-27.68	20230801	1935	133.59	20220927	0.44	N	389030	500	165 억		639176	N	N	0	N	00	N
13	20230830	131620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	30	2	0.66	2475980495	547117	64.70	4575	4600	4430	5860	3165	4515	4525.55	1.94	0	10762	4658	4586	4453	4381	4248	4622	4417	165	1345	500	2790	5	1	33006845	1500	-15.78	3.43	12	1.66	-288.00	1327.00	6250	20230801	-27.28	1935	20220927	134.88	6250	-27.28	20230801	2015	125.56	20230103	6250	-27.28	20230801	1935	134.88	20220927	0.44	N	389030	500	165 억		639176	N	N	0	N	00	N
14	20230830	121631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	55	2	1.22	2296723210	507729	60.04	4575	4600	4430	5860	3165	4515	4523.56	1.94	0	5898	4658	4586	4453	4381	4248	4622	4417	165	1345	500	2790	5	1	33006845	1508	-15.87	3.44	12	1.54	-288.00	1327.00	6250	20230801	-26.88	1935	20220927	136.18	6250	-26.88	20230801	2015	126.80	20230103	6250	-26.88	20230801	1935	136.18	20220927	0.44	N	389030	500	165 억		639176	N	N	0	N	00	N
15	20230830	112159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	25	2	0.55	1721149445	381803	45.15	4575	4590	4430	5860	3165	4515	4507.91	1.94	0	-8356	4658	4586	4453	4381	4248	4622	4417	165	1345	500	2790	5	1	33006845	1499	-15.76	3.42	12	1.16	-288.00	1327.00	6250	20230801	-27.36	1935	20220927	134.63	6250	-27.36	20230801	2015	125.31	20230103	6250	-27.36	20230801	1935	134.63	20220927	0.44	N	389030	500	165 억		639176	N	N	0	N	00	N
16	20230830	101721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-45	5	-1.00	1132592280	250972	29.68	4575	4590	4430	5860	3165	4515	4512.80	1.94	0	-59497	4658	4586	4453	4381	4248	4622	4417	165	1345	500	2790	5	1	33006845	1475	-15.52	3.37	12	0.76	-288.00	1327.00	6250	20230801	-28.48	1935	20220927	131.01	6250	-28.48	20230801	2015	121.84	20230103	6250	-28.48	20230801	1935	131.01	20220927	0.44	N	389030	500	165 억		639176	N	N	0	N	00	N
17	20230830	091626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-20	5	-0.44	529529600	116724	13.80	4575	4590	4470	5860	3165	4515	4537.06	1.94	0	-25213	4658	4586	4453	4381	4248	4622	4417	165	1345	500	2790	5	1	33006845	1484	-15.61	3.39	12	0.35	-288.00	1327.00	6250	20230801	-28.08	1935	20220927	132.30	6250	-28.08	20230801	2015	123.08	20230103	6250	-28.08	20230801	1935	132.30	20220927	0.44	N	389030	500	165 억		639176	N	N	0	N	00	N
18	20230829	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	135	2	3.08	3707345455	840990	143.51	4410	4525	4320	5690	3070	4380	4408.06	1.74	0	60873	4836	4607	4471	4242	4106	4540	4175	165	1310	500	2710	5	1	33006845	1490	-15.68	3.40	12	2.55	-288.00	1327.00	6250	20230801	-27.76	1935	20220927	133.33	6250	-27.76	20230801	2015	124.07	20230103	6250	-27.76	20230801	1935	133.33	20220927	0.51	N	389030	500	165 억		573971	N	N	0	N	00	N
19	20230829	151535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	120	2	2.74	3554663200	807140	137.74	4410	4525	4320	5690	3070	4380	4404.03	1.74	0	65867	4836	4607	4471	4242	4106	4540	4175	165	1310	500	2710	5	1	33006845	1485	-15.62	3.39	12	2.45	-288.00	1327.00	6250	20230801	-28.00	1935	20220927	132.56	6250	-28.00	20230801	2015	123.33	20230103	6250	-28.00	20230801	1935	132.56	20220927	0.51	N	389030	500	165 억		573971	N	N	0	N	00	N
20	20230829	141721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-25	5	-0.57	2724060190	620839	105.95	4410	4500	4320	5690	3070	4380	4387.71	1.74	0	14933	4836	4607	4471	4242	4106	4540	4175	165	1310	500	2710	5	1	33006845	1437	-15.12	3.28	12	1.88	-288.00	1327.00	6250	20230801	-30.32	1935	20220927	125.06	6250	-30.32	20230801	2015	116.13	20230103	6250	-30.32	20230801	1935	125.06	20220927	0.51	N	389030	500	165 억		573971	N	N	0	N	00	N
21	20230829	131606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-5	5	-0.11	2082317815	473121	80.74	4410	4500	4340	5690	3070	4380	4401.24	1.74	0	21960	4836	4607	4471	4242	4106	4540	4175	165	1310	500	2710	5	1	33006845	1444	-15.19	3.30	12	1.43	-288.00	1327.00	6250	20230801	-30.00	1935	20220927	126.10	6250	-30.00	20230801	2015	117.12	20230103	6250	-30.00	20230801	1935	126.10	20220927	0.51	N	389030	500	165 억		573971	N	N	0	N	00	N
22	20230829	121724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	0	3	0.00	1909376300	433595	73.99	4410	4500	4340	5690	3070	4380	4403.60	1.74	0	19920	4836	4607	4471	4242	4106	4540	4175	165	1310	500	2710	5	1	33006845	1446	-15.21	3.30	12	1.31	-288.00	1327.00	6250	20230801	-29.92	1935	20220927	126.36	6250	-29.92	20230801	2015	117.37	20230103	6250	-29.92	20230801	1935	126.36	20220927	0.51	N	389030	500	165 억		573971	N	N	0	N	00	N
23	20230829	112427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	0	3	0.00	1626403205	369043	62.98	4410	4500	4340	5690	3070	4380	4407.09	1.74	0	10366	4836	4607	4471	4242	4106	4540	4175	165	1310	500	2710	5	1	33006845	1446	-15.21	3.30	12	1.12	-288.00	1327.00	6250	20230801	-29.92	1935	20220927	126.36	6250	-29.92	20230801	2015	117.37	20230103	6250	-29.92	20230801	1935	126.36	20220927	0.51	N	389030	500	165 억		573971	N	N	0	N	00	N
24	20230829	101818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	90	2	2.05	1073246040	243634	41.58	4410	4500	4340	5690	3070	4380	4405.17	1.74	0	41473	4836	4607	4471	4242	4106	4540	4175	165	1310	500	2710	5	1	33006845	1475	-15.52	3.37	12	0.74	-288.00	1327.00	6250	20230801	-28.48	1935	20220927	131.01	6250	-28.48	20230801	2015	121.84	20230103	6250	-28.48	20230801	1935	131.01	20220927	0.51	N	389030	500	165 억		573971	N	N	0	N	00	N
25	20230829	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-15	5	-0.34	178983280	40816	6.97	4410	4435	4350	5690	3070	4380	4385.14	1.74	0	-4885	4836	4607	4471	4242	4106	4540	4175	165	1310	500	2710	5	1	33006845	1441	-15.16	3.29	12	0.12	-288.00	1327.00	6250	20230801	-30.16	1935	20220927	125.58	6250	-30.16	20230801	2015	116.63	20230103	6250	-30.16	20230801	1935	125.58	20220927	0.51	N	389030	500	165 억		573971	N	N	0	N	00	N
26	20230828	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-75	5	-1.68	2547125455	575861	71.14	4690	4700	4335	5790	3120	4455	4423.17	1.64	0	31348	4805	4630	4540	4365	4275	4585	4320	165	1335	500	2760	5	1	33006845	1446	-15.21	3.30	12	1.74	-288.00	1327.00	6250	20230801	-29.92	1935	20220927	126.36	6250	-29.92	20230801	2015	117.37	20230103	6250	-29.92	20230801	1935	126.36	20220927	0.58	N	389030	500	165 억		542623	N	N	0	N	00	N
27	20230828	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-60	5	-1.35	2338328090	528119	65.24	4690	4700	4335	5790	3120	4455	4427.63	1.64	0	31338	4805	4630	4540	4365	4275	4585	4320	165	1335	500	2760	5	1	33006845	1451	-15.26	3.31	12	1.60	-288.00	1327.00	6250	20230801	-29.68	1935	20220927	127.13	6250	-29.68	20230801	2015	118.11	20230103	6250	-29.68	20230801	1935	127.13	20220927	0.58	N	389030	500	165 억		542623	N	N	0	N	00	N
28	20230828	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-40	5	-0.90	2032164875	458759	56.67	4690	4700	4335	5790	3120	4455	4429.68	1.64	0	35371	4805	4630	4540	4365	4275	4585	4320	165	1335	500	2760	5	1	33006845	1457	-15.33	3.33	12	1.39	-288.00	1327.00	6250	20230801	-29.36	1935	20220927	128.17	6250	-29.36	20230801	2015	119.11	20230103	6250	-29.36	20230801	1935	128.17	20220927	0.58	N	389030	500	165 억		542623	N	N	0	N	00	N
29	20230828	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-55	5	-1.23	1931573340	435946	53.86	4690	4700	4335	5790	3120	4455	4430.74	1.64	0	34300	4805	4630	4540	4365	4275	4585	4320	165	1335	500	2760	5	1	33006845	1452	-15.28	3.32	12	1.32	-288.00	1327.00	6250	20230801	-29.60	1935	20220927	127.39	6250	-29.60	20230801	2015	118.36	20230103	6250	-29.60	20230801	1935	127.39	20220927	0.58	N	389030	500	165 억		542623	N	N	0	N	00	N
30	20230828	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-65	5	-1.46	1750371180	394668	48.76	4690	4700	4335	5790	3120	4455	4435.02	1.64	0	21487	4805	4630	4540	4365	4275	4585	4320	165	1335	500	2760	5	1	33006845	1449	-15.24	3.31	12	1.20	-288.00	1327.00	6250	20230801	-29.76	1935	20220927	126.87	6250	-29.76	20230801	2015	117.87	20230103	6250	-29.76	20230801	1935	126.87	20220927	0.58	N	389030	500	165 억		542623	N	N	0	N	00	N
31	20230828	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-90	5	-2.02	1409547240	316503	39.10	4690	4700	4355	5790	3120	4455	4453.50	1.64	0	-11047	4805	4630	4540	4365	4275	4585	4320	165	1335	500	2760	5	1	33006845	1441	-15.16	3.29	12	0.96	-288.00	1327.00	6250	20230801	-30.16	1935	20220927	125.58	6250	-30.16	20230801	2015	116.63	20230103	6250	-30.16	20230801	1935	125.58	20220927	0.58	N	389030	500	165 억		542623	N	N	0	N	00	N
32	20230828	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-5	5	-0.11	945064035	210840	26.05	4690	4700	4410	5790	3120	4455	4482.43	1.64	0	13824	4805	4630	4540	4365	4275	4585	4320	165	1335	500	2760	5	1	33006845	1469	-15.45	3.35	12	0.64	-288.00	1327.00	6250	20230801	-28.80	1935	20220927	129.97	6250	-28.80	20230801	2015	120.84	20230103	6250	-28.80	20230801	1935	129.97	20220927	0.58	N	389030	500	165 억		542623	N	N	0	N	00	N
33	20230828	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	40	2	0.90	263150165	57523	7.11	4690	4700	4480	5790	3120	4455	4575.63	1.64	0	-6652	4805	4630	4540	4365	4275	4585	4320	165	1335	500	2760	5	1	33006845	1484	-15.61	3.39	12	0.17	-288.00	1327.00	6250	20230801	-28.08	1935	20220927	132.30	6250	-28.08	20230801	2015	123.08	20230103	6250	-28.08	20230801	1935	132.30	20220927	0.58	N	389030	500	165 억		542623	N	N	0	N	00	N
34	20230825	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-215	5	-4.60	3666767560	802638	52.33	4570	4715	4450	6070	3270	4670	4568.70	1.79	0	-56031	4973	4821	4598	4446	4223	4897	4522	165	1400	500	2890	5	1	33006845	1470	-15.47	3.36	12	2.43	-288.00	1327.00	6250	20230801	-28.72	1935	20220927	130.23	6250	-28.72	20230801	2015	121.09	20230103	6250	-28.72	20230801	1935	130.23	20220927	0.56	N	389030	500	165 억		592331	N	N	0	N	00	N
35	20230825	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-170	5	-3.64	3482536070	761457	49.65	4570	4715	4450	6070	3270	4670	4573.52	1.79	0	-58420	4973	4821	4598	4446	4223	4897	4522	165	1400	500	2890	5	1	33006845	1485	-15.62	3.39	12	2.31	-288.00	1327.00	6250	20230801	-28.00	1935	20220927	132.56	6250	-28.00	20230801	2015	123.33	20230103	6250	-28.00	20230801	1935	132.56	20220927	0.56	N	389030	500	165 억		592331	N	N	0	N	00	N
36	20230825	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-170	5	-3.64	3149786905	687267	44.81	4570	4715	4475	6070	3270	4670	4583.06	1.79	0	-48400	4973	4821	4598	4446	4223	4897	4522	165	1400	500	2890	5	1	33006845	1485	-15.62	3.39	12	2.08	-288.00	1327.00	6250	20230801	-28.00	1935	20220927	132.56	6250	-28.00	20230801	2015	123.33	20230103	6250	-28.00	20230801	1935	132.56	20220927	0.56	N	389030	500	165 억		592331	N	N	0	N	00	N
37	20230825	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-105	5	-2.25	2749029950	598636	39.03	4570	4715	4500	6070	3270	4670	4592.16	1.79	0	-28755	4973	4821	4598	4446	4223	4897	4522	165	1400	500	2890	5	1	33006845	1507	-15.85	3.44	12	1.81	-288.00	1327.00	6250	20230801	-26.96	1935	20220927	135.92	6250	-26.96	20230801	2015	126.55	20230103	6250	-26.96	20230801	1935	135.92	20220927	0.56	N	389030	500	165 억		592331	N	N	0	N	00	N
38	20230825	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-105	5	-2.25	2314894640	503002	32.80	4570	4715	4500	6070	3270	4670	4602.16	1.79	0	-24195	4973	4821	4598	4446	4223	4897	4522	165	1400	500	2890	5	1	33006845	1507	-15.85	3.44	12	1.52	-288.00	1327.00	6250	20230801	-26.96	1935	20220927	135.92	6250	-26.96	20230801	2015	126.55	20230103	6250	-26.96	20230801	1935	135.92	20220927	0.56	N	389030	500	165 억		592331	N	N	0	N	00	N
39	20230825	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	10	2	0.21	1630299685	356272	23.23	4570	4690	4500	6070	3270	4670	4576.00	1.79	0	19673	4973	4821	4598	4446	4223	4897	4522	165	1400	500	2890	5	1	33006845	1545	-16.25	3.53	12	1.08	-288.00	1327.00	6250	20230801	-25.12	1935	20220927	141.86	6250	-25.12	20230801	2015	132.26	20230103	6250	-25.12	20230801	1935	141.86	20220927	0.56	N	389030	500	165 억		592331	N	N	0	N	00	N
40	20230825	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-75	5	-1.61	1239076865	271909	17.73	4570	4655	4500	6070	3270	4670	4556.95	1.79	0	-10058	4973	4821	4598	4446	4223	4897	4522	165	1400	500	2890	5	1	33006845	1517	-15.95	3.46	12	0.82	-288.00	1327.00	6250	20230801	-26.48	1935	20220927	137.47	6250	-26.48	20230801	2015	128.04	20230103	6250	-26.48	20230801	1935	137.47	20220927	0.56	N	389030	500	165 억		592331	N	N	0	N	00	N
41	20230825	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-65	5	-1.39	358942830	78511	5.12	4570	4655	4520	6070	3270	4670	4571.87	1.79	0	15085	4973	4821	4598	4446	4223	4897	4522	165	1400	500	2890	5	1	33006845	1520	-15.99	3.47	12	0.24	-288.00	1327.00	6250	20230801	-26.32	1935	20220927	137.98	6250	-26.32	20230801	2015	128.54	20230103	6250	-26.32	20230801	1935	137.98	20220927	0.56	N	389030	500	165 억		592331	N	N	0	N	00	N
42	20230824	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	305	2	6.99	6987159955	1517347	83.49	4375	4750	4375	5670	3060	4365	4604.78	1.66	0	38692	5001	4682	4521	4202	4041	4602	4122	165	1305	500	2700	5	1	33006845	1541	-16.22	3.52	12	4.60	-288.00	1327.00	6250	20230801	-25.28	1935	20220927	141.34	6250	-25.28	20230801	2015	131.76	20230103	6250	-25.28	20230801	1935	141.34	20220927	0.58	N	389030	500	165 억		546458	N	N	0	N	00	N
43	20230824	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	310	2	7.10	6765259490	1469794	80.87	4375	4750	4375	5670	3060	4365	4602.86	1.66	0	40244	5001	4682	4521	4202	4041	4602	4122	165	1305	500	2700	5	1	33006845	1543	-16.23	3.52	12	4.45	-288.00	1327.00	6250	20230801	-25.20	1935	20220927	141.60	6250	-25.20	20230801	2015	132.01	20230103	6250	-25.20	20230801	1935	141.60	20220927	0.58	N	389030	500	165 억		546458	N	N	0	N	00	N
44	20230824	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	320	2	7.33	5298233920	1157739	63.70	4375	4720	4375	5670	3060	4365	4576.36	1.66	0	48277	5001	4682	4521	4202	4041	4602	4122	165	1305	500	2700	5	1	33006845	1546	-16.27	3.53	12	3.51	-288.00	1327.00	6250	20230801	-25.04	1935	20220927	142.12	6250	-25.04	20230801	2015	132.51	20230103	6250	-25.04	20230801	1935	142.12	20220927	0.58	N	389030	500	165 억		546458	N	N	0	N	00	N
45	20230824	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	255	2	5.84	3051108985	675930	37.19	4375	4635	4375	5670	3060	4365	4513.94	1.66	0	159136	5001	4682	4521	4202	4041	4602	4122	165	1305	500	2700	5	1	33006845	1525	-16.04	3.48	12	2.05	-288.00	1327.00	6250	20230801	-26.08	1935	20220927	138.76	6250	-26.08	20230801	2015	129.28	20230103	6250	-26.08	20230801	1935	138.76	20220927	0.58	N	389030	500	165 억		546458	N	N	0	N	00	N
46	20230824	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	215	2	4.93	2365340025	526585	28.97	4375	4610	4375	5670	3060	4365	4491.85	1.66	0	117409	5001	4682	4521	4202	4041	4602	4122	165	1305	500	2700	5	1	33006845	1512	-15.90	3.45	12	1.60	-288.00	1327.00	6250	20230801	-26.72	1935	20220927	136.69	6250	-26.72	20230801	2015	127.30	20230103	6250	-26.72	20230801	1935	136.69	20220927	0.58	N	389030	500	165 억		546458	N	N	0	N	00	N
47	20230824	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	185	2	4.24	2018596440	450492	24.79	4375	4610	4375	5670	3060	4365	4480.87	1.66	0	92550	5001	4682	4521	4202	4041	4602	4122	165	1305	500	2700	5	1	33006845	1502	-15.80	3.43	12	1.36	-288.00	1327.00	6250	20230801	-27.20	1935	20220927	135.14	6250	-27.20	20230801	2015	125.81	20230103	6250	-27.20	20230801	1935	135.14	20220927	0.58	N	389030	500	165 억		546458	N	N	0	N	00	N
48	20230824	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	80	2	1.83	1088074940	244061	13.43	4375	4505	4375	5670	3060	4365	4458.21	1.66	0	56906	5001	4682	4521	4202	4041	4602	4122	165	1305	500	2700	5	1	33006845	1467	-15.43	3.35	12	0.74	-288.00	1327.00	6250	20230801	-28.88	1935	20220927	129.72	6250	-28.88	20230801	2015	120.60	20230103	6250	-28.88	20230801	1935	129.72	20220927	0.58	N	389030	500	165 억		546458	N	N	0	N	00	N
49	20230824	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	95	2	2.18	323072915	72868	4.01	4375	4490	4375	5670	3060	4365	4433.67	1.66	0	33723	5001	4682	4521	4202	4041	4602	4122	165	1305	500	2700	5	1	33006845	1472	-15.49	3.36	12	0.22	-288.00	1327.00	6250	20230801	-28.64	1935	20220927	130.49	6250	-28.64	20230801	2015	121.34	20230103	6250	-28.64	20230801	1935	130.49	20220927	0.58	N	389030	500	165 억		546458	N	N	0	N	00	N
50	20230823	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-290	5	-6.23	8350223490	1807946	133.52	4605	4840	4360	6050	3260	4655	4618.98	2.36	0	-241453	5041	4847	4626	4432	4211	4945	4530	165	1395	500	2880	5	1	33006845	1441	-15.16	3.29	12	5.48	-288.00	1327.00	6250	20230801	-30.16	1935	20220927	125.58	6250	-30.16	20230801	2015	116.63	20230103	6250	-30.16	20230801	1935	125.58	20220927	0.58	N	389030	500	165 억		777626	N	N	0	N	00	N
51	20230823	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-235	5	-5.05	8033290440	1735615	128.17	4605	4840	4390	6050	3260	4655	4628.49	2.36	0	-245829	5041	4847	4626	4432	4211	4945	4530	165	1395	500	2880	5	1	33006845	1459	-15.35	3.33	12	5.26	-288.00	1327.00	6250	20230801	-29.28	1935	20220927	128.42	6250	-29.28	20230801	2015	119.35	20230103	6250	-29.28	20230801	1935	128.42	20220927	0.58	N	389030	500	165 억		777626	N	N	0	N	00	N
52	20230823	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-225	5	-4.83	7274738155	1563454	115.46	4605	4840	4390	6050	3260	4655	4652.99	2.36	0	-226149	5041	4847	4626	4432	4211	4945	4530	165	1395	500	2880	5	1	33006845	1462	-15.38	3.34	12	4.74	-288.00	1327.00	6250	20230801	-29.12	1935	20220927	128.94	6250	-29.12	20230801	2015	119.85	20230103	6250	-29.12	20230801	1935	128.94	20220927	0.58	N	389030	500	165 억		777626	N	N	0	N	00	N
53	20230823	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-105	5	-2.26	6130177295	1307964	96.59	4605	4840	4515	6050	3260	4655	4686.82	2.36	0	-220122	5041	4847	4626	4432	4211	4945	4530	165	1395	500	2880	5	1	33006845	1502	-15.80	3.43	12	3.96	-288.00	1327.00	6250	20230801	-27.20	1935	20220927	135.14	6250	-27.20	20230801	2015	125.81	20230103	6250	-27.20	20230801	1935	135.14	20220927	0.58	N	389030	500	165 억		777626	N	N	0	N	00	N
54	20230823	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	35	2	0.75	2529837885	546244	40.34	4605	4755	4515	6050	3260	4655	4631.31	2.36	0	3052	5041	4847	4626	4432	4211	4945	4530	165	1395	500	2880	5	1	33006845	1548	-16.28	3.53	12	1.65	-288.00	1327.00	6250	20230801	-24.96	1935	20220927	142.38	6250	-24.96	20230801	2015	132.75	20230103	6250	-24.96	20230801	1935	142.38	20220927	0.58	N	389030	500	165 억		777626	N	N	0	N	00	N
55	20230823	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	20	2	0.43	2037704275	441685	32.62	4605	4720	4515	6050	3260	4655	4613.43	2.36	0	-680	5041	4847	4626	4432	4211	4945	4530	165	1395	500	2880	5	1	33006845	1543	-16.23	3.52	12	1.34	-288.00	1327.00	6250	20230801	-25.20	1935	20220927	141.60	6250	-25.20	20230801	2015	132.01	20230103	6250	-25.20	20230801	1935	141.60	20220927	0.58	N	389030	500	165 억		777626	N	N	0	N	00	N
56	20230823	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-50	5	-1.07	1372591185	299307	22.10	4605	4680	4515	6050	3260	4655	4585.78	2.36	0	-13054	5041	4847	4626	4432	4211	4945	4530	165	1395	500	2880	5	1	33006845	1520	-15.99	3.47	12	0.91	-288.00	1327.00	6250	20230801	-26.32	1935	20220927	137.98	6250	-26.32	20230801	2015	128.54	20230103	6250	-26.32	20230801	1935	137.98	20220927	0.58	N	389030	500	165 억		777626	N	N	0	N	00	N
57	20230823	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-65	5	-1.40	463682500	101696	7.51	4605	4645	4515	6050	3260	4655	4559.02	2.36	0	-9792	5041	4847	4626	4432	4211	4945	4530	165	1395	500	2880	5	1	33006845	1515	-15.94	3.46	12	0.31	-288.00	1327.00	6250	20230801	-26.56	1935	20220927	137.21	6250	-26.56	20230801	2015	127.79	20230103	6250	-26.56	20230801	1935	137.21	20220927	0.58	N	389030	500	165 억		777626	N	N	0	N	00	N
58	20230822	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	275	2	6.28	6236046150	1345833	165.24	4430	4820	4405	5690	3070	4380	4633.56	2.05	0	112378	4610	4495	4410	4295	4210	4452	4252	165	1310	500	2710	5	1	32974845	1535	-16.16	3.51	12	4.08	-288.00	1327.00	6250	20230801	-25.52	1935	20220927	140.57	6250	-25.52	20230801	2015	131.02	20230103	6250	-25.52	20230801	1935	140.57	20220927	0.60	N	389030	500	164 억		676471	N	N	0	N	00	N
59	20230822	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	270	2	6.16	6044898750	1304851	160.21	4430	4820	4405	5690	3070	4380	4632.64	2.05	0	113314	4610	4495	4410	4295	4210	4452	4252	165	1310	500	2710	5	1	32974845	1533	-16.15	3.50	12	3.96	-288.00	1327.00	6250	20230801	-25.60	1935	20220927	140.31	6250	-25.60	20230801	2015	130.77	20230103	6250	-25.60	20230801	1935	140.31	20220927	0.60	N	389030	500	164 억		676471	N	N	0	N	00	N
60	20230822	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	290	2	6.62	5257433485	1136598	139.55	4430	4820	4405	5690	3070	4380	4625.59	2.05	0	121645	4610	4495	4410	4295	4210	4452	4252	165	1310	500	2710	5	1	32974845	1540	-16.22	3.52	12	3.45	-288.00	1327.00	6250	20230801	-25.28	1935	20220927	141.34	6250	-25.28	20230801	2015	131.76	20230103	6250	-25.28	20230801	1935	141.34	20220927	0.60	N	389030	500	164 억		676471	N	N	0	N	00	N
61	20230822	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	205	2	4.68	4802699915	1038241	127.47	4430	4820	4405	5690	3070	4380	4625.80	2.05	0	111152	4610	4495	4410	4295	4210	4452	4252	165	1310	500	2710	5	1	32974845	1512	-15.92	3.46	12	3.15	-288.00	1327.00	6250	20230801	-26.64	1935	20220927	136.95	6250	-26.64	20230801	2015	127.54	20230103	6250	-26.64	20230801	1935	136.95	20220927	0.60	N	389030	500	164 억		676471	N	N	0	N	00	N
62	20230822	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	260	2	5.94	4580077230	989808	121.53	4430	4820	4405	5690	3070	4380	4627.24	2.05	0	103545	4610	4495	4410	4295	4210	4452	4252	165	1310	500	2710	5	1	32974845	1530	-16.11	3.50	12	3.00	-288.00	1327.00	6250	20230801	-25.76	1935	20220927	139.79	6250	-25.76	20230801	2015	130.27	20230103	6250	-25.76	20230801	1935	139.79	20220927	0.60	N	389030	500	164 억		676471	N	N	0	N	00	N
63	20230822	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	255	2	5.82	4271058060	923547	113.39	4430	4820	4405	5690	3070	4380	4624.62	2.05	0	102447	4610	4495	4410	4295	4210	4452	4252	165	1310	500	2710	5	1	32974845	1528	-16.09	3.49	12	2.80	-288.00	1327.00	6250	20230801	-25.84	1935	20220927	139.53	6250	-25.84	20230801	2015	130.02	20230103	6250	-25.84	20230801	1935	139.53	20220927	0.60	N	389030	500	164 억		676471	N	N	0	N	00	N
64	20230822	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	260	2	5.94	3663815095	792805	97.34	4430	4820	4405	5690	3070	4380	4621.33	2.05	0	81927	4610	4495	4410	4295	4210	4452	4252	165	1310	500	2710	5	1	32974845	1530	-16.11	3.50	12	2.40	-288.00	1327.00	6250	20230801	-25.76	1935	20220927	139.79	6250	-25.76	20230801	2015	130.27	20230103	6250	-25.76	20230801	1935	139.79	20220927	0.60	N	389030	500	164 억		676471	N	N	0	N	00	N
65	20230822	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	160	2	3.65	682563295	151513	18.60	4430	4565	4405	5690	3070	4380	4504.98	2.05	0	60853	4610	4495	4410	4295	4210	4452	4252	165	1310	500	2710	5	1	32974845	1497	-15.76	3.42	12	0.46	-288.00	1327.00	6250	20230801	-27.36	1935	20220927	134.63	6250	-27.36	20230801	2015	125.31	20230103	6250	-27.36	20230801	1935	134.63	20220927	0.60	N	389030	500	164 억		676471	N	N	0	N	00	N
66	20230821	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	10	2	0.23	3561863115	805530	60.05	4410	4525	4325	5680	3060	4370	4421.92	1.96	0	26222	4823	4596	4448	4221	4073	4522	4147	165	1310	500	2700	5	1	32974845	1444	-15.21	3.30	12	2.44	-288.00	1327.00	6250	20230801	-29.92	1935	20220927	126.36	6250	-29.92	20230801	2015	117.37	20230103	6250	-29.92	20230801	1935	126.36	20220927	0.69	N	389030	500	164 억		647093	N	N	0	N	00	N
67	20230821	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	45	2	1.03	3400621565	768789	57.32	4410	4525	4325	5680	3060	4370	4423.38	1.96	0	21674	4823	4596	4448	4221	4073	4522	4147	165	1310	500	2700	5	1	32974845	1456	-15.33	3.33	12	2.33	-288.00	1327.00	6250	20230801	-29.36	1935	20220927	128.17	6250	-29.36	20230801	2015	119.11	20230103	6250	-29.36	20230801	1935	128.17	20220927	0.69	N	389030	500	164 억		647093	N	N	0	N	00	N
68	20230821	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	70	2	1.60	3071032625	694174	51.75	4410	4525	4325	5680	3060	4370	4424.05	1.96	0	6468	4823	4596	4448	4221	4073	4522	4147	165	1310	500	2700	5	1	32974845	1464	-15.42	3.35	12	2.11	-288.00	1327.00	6250	20230801	-28.96	1935	20220927	129.46	6250	-28.96	20230801	2015	120.35	20230103	6250	-28.96	20230801	1935	129.46	20220927	0.69	N	389030	500	164 억		647093	N	N	0	N	00	N
69	20230821	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	0	3	0.00	2822097815	637552	47.53	4410	4525	4325	5680	3060	4370	4426.50	1.96	0	-11769	4823	4596	4448	4221	4073	4522	4147	165	1310	500	2700	5	1	32974845	1441	-15.17	3.29	12	1.93	-288.00	1327.00	6250	20230801	-30.08	1935	20220927	125.84	6250	-30.08	20230801	2015	116.87	20230103	6250	-30.08	20230801	1935	125.84	20220927	0.69	N	389030	500	164 억		647093	N	N	0	N	00	N
70	20230821	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-10	5	-0.23	2613838060	589954	43.98	4410	4525	4325	5680	3060	4370	4430.63	1.96	0	-10440	4823	4596	4448	4221	4073	4522	4147	165	1310	500	2700	5	1	32974845	1438	-15.14	3.29	12	1.79	-288.00	1327.00	6250	20230801	-30.24	1935	20220927	125.32	6250	-30.24	20230801	2015	116.38	20230103	6250	-30.24	20230801	1935	125.32	20220927	0.69	N	389030	500	164 억		647093	N	N	0	N	00	N
71	20230821	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	95	2	2.17	1979948905	445039	33.18	4410	4525	4370	5680	3060	4370	4449.02	1.96	0	56445	4823	4596	4448	4221	4073	4522	4147	165	1310	500	2700	5	1	32974845	1472	-15.50	3.36	12	1.35	-288.00	1327.00	6250	20230801	-28.56	1935	20220927	130.75	6250	-28.56	20230801	2015	121.59	20230103	6250	-28.56	20230801	1935	130.75	20220927	0.69	N	389030	500	164 억		647093	N	N	0	N	00	N
72	20230821	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	85	2	1.95	1407995745	316965	23.63	4410	4505	4370	5680	3060	4370	4442.23	1.96	0	40016	4823	4596	4448	4221	4073	4522	4147	165	1310	500	2700	5	1	32974845	1469	-15.47	3.36	12	0.96	-288.00	1327.00	6250	20230801	-28.72	1935	20220927	130.23	6250	-28.72	20230801	2015	121.09	20230103	6250	-28.72	20230801	1935	130.23	20220927	0.69	N	389030	500	164 억		647093	N	N	0	N	00	N
73	20230821	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	40	2	0.92	542143745	122603	9.14	4410	4470	4370	5680	3060	4370	4422.16	1.96	0	28730	4823	4596	4448	4221	4073	4522	4147	165	1310	500	2700	5	1	32974845	1454	-15.31	3.32	12	0.37	-288.00	1327.00	6250	20230801	-29.44	1935	20220927	127.91	6250	-29.44	20230801	2015	118.86	20230103	6250	-29.44	20230801	1935	127.91	20220927	0.69	N	389030	500	164 억		647093	N	N	0	N	00	N
74	20230818	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-250	5	-5.41	5877044210	1326247	62.83	4510	4675	4300	6000	3235	4620	4431.58	1.11	0	281883	5163	4891	4668	4396	4173	4780	4285	165	1382	500	2860	5	1	32974845	1441	-15.17	3.29	12	4.02	-288.00	1327.00	6250	20230801	-30.08	1935	20220927	125.84	6250	-30.08	20230801	2015	116.87	20230103	6250	-30.08	20230801	1935	125.84	20220927	0.71	N	389030	500	164 억		365098	N	N	0	N	00	N
75	20230818	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-225	5	-4.87	5544826680	1250266	59.23	4510	4675	4300	6000	3235	4620	4434.92	1.11	0	277966	5163	4891	4668	4396	4173	4780	4285	165	1382	500	2860	5	1	32974845	1449	-15.26	3.31	12	3.79	-288.00	1327.00	6250	20230801	-29.68	1935	20220927	127.13	6250	-29.68	20230801	2015	118.11	20230103	6250	-29.68	20230801	1935	127.13	20220927	0.71	N	389030	500	164 억		365098	N	N	0	N	00	N
76	20230818	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-220	5	-4.76	5039637670	1135479	53.79	4510	4675	4300	6000	3235	4620	4438.34	1.11	0	253327	5163	4891	4668	4396	4173	4780	4285	165	1382	500	2860	5	1	32974845	1451	-15.28	3.32	12	3.44	-288.00	1327.00	6250	20230801	-29.60	1935	20220927	127.39	6250	-29.60	20230801	2015	118.36	20230103	6250	-29.60	20230801	1935	127.39	20220927	0.71	N	389030	500	164 억		365098	N	N	0	N	00	N
77	20230818	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-300	5	-6.49	4433504110	996754	47.22	4510	4675	4315	6000	3235	4620	4447.94	1.11	0	194638	5163	4891	4668	4396	4173	4780	4285	165	1382	500	2860	5	1	32974845	1425	-15.00	3.26	12	3.02	-288.00	1327.00	6250	20230801	-30.88	1935	20220927	123.26	6250	-30.88	20230801	2015	114.39	20230103	6250	-30.88	20230801	1935	123.26	20220927	0.71	N	389030	500	164 억		365098	N	N	0	N	00	N
78	20230818	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-250	5	-5.41	3554959050	795307	37.68	4510	4675	4335	6000	3235	4620	4469.92	1.11	0	157626	5163	4891	4668	4396	4173	4780	4285	165	1382	500	2860	5	1	32974845	1441	-15.17	3.29	12	2.41	-288.00	1327.00	6250	20230801	-30.08	1935	20220927	125.84	6250	-30.08	20230801	2015	116.87	20230103	6250	-30.08	20230801	1935	125.84	20220927	0.71	N	389030	500	164 억		365098	N	N	0	N	00	N
79	20230818	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-225	5	-4.87	3167869440	707203	33.50	4510	4675	4335	6000	3235	4620	4479.43	1.11	0	115608	5163	4891	4668	4396	4173	4780	4285	165	1382	500	2860	5	1	32974845	1449	-15.26	3.31	12	2.14	-288.00	1327.00	6250	20230801	-29.68	1935	20220927	127.13	6250	-29.68	20230801	2015	118.11	20230103	6250	-29.68	20230801	1935	127.13	20220927	0.71	N	389030	500	164 억		365098	N	N	0	N	00	N
80	20230818	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-170	5	-3.68	1790552540	393804	18.66	4510	4675	4410	6000	3235	4620	4546.81	1.11	0	-4203	5163	4891	4668	4396	4173	4780	4285	165	1382	500	2860	5	1	32974845	1467	-15.45	3.35	12	1.19	-288.00	1327.00	6250	20230801	-28.80	1935	20220927	129.97	6250	-28.80	20230801	2015	120.84	20230103	6250	-28.80	20230801	1935	129.97	20220927	0.71	N	389030	500	164 억		365098	N	N	0	N	00	N
81	20230818	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-25	5	-0.54	525593270	114929	5.44	4510	4650	4490	6000	3235	4620	4573.20	1.11	0	24910	5163	4891	4668	4396	4173	4780	4285	165	1382	500	2860	5	1	32974845	1515	-15.95	3.46	12	0.35	-288.00	1327.00	6250	20230801	-26.48	1935	20220927	137.47	6250	-26.48	20230801	2015	128.04	20230103	6250	-26.48	20230801	1935	137.47	20220927	0.71	N	389030	500	164 억		365098	N	N	0	N	00	N
82	20230817	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-390	5	-7.78	9612400065	2094969	77.70	4910	4940	4445	6510	3510	5010	4588.19	0.62	0	170761	5653	5331	5158	4836	4663	5245	4750	165	1500	500	3100	5	1	32974845	1523	-16.04	3.48	12	6.35	-288.00	1327.00	6250	20230801	-26.08	1935	20220927	138.76	6250	-26.08	20230801	2015	129.28	20230103	6250	-26.08	20230801	1935	138.76	20220927	0.66	N	389030	500	164 억		204805	N	N	0	N	00	N
83	20230817	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-350	5	-6.99	9251095515	2016914	74.81	4910	4940	4445	6510	3510	5010	4586.72	0.62	0	156181	5653	5331	5158	4836	4663	5245	4750	165	1500	500	3100	5	1	32974845	1537	-16.18	3.51	12	6.12	-288.00	1327.00	6250	20230801	-25.44	1935	20220927	140.83	6250	-25.44	20230801	2015	131.27	20230103	6250	-25.44	20230801	1935	140.83	20220927	0.66	N	389030	500	164 억		204805	N	N	0	N	00	N
84	20230817	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-355	5	-7.09	8559395940	1867965	69.28	4910	4940	4445	6510	3510	5010	4582.17	0.62	0	116943	5653	5331	5158	4836	4663	5245	4750	165	1500	500	3100	5	1	32974845	1535	-16.16	3.51	12	5.66	-288.00	1327.00	6250	20230801	-25.52	1935	20220927	140.57	6250	-25.52	20230801	2015	131.02	20230103	6250	-25.52	20230801	1935	140.57	20220927	0.66	N	389030	500	164 억		204805	N	N	0	N	00	N
85	20230817	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-480	5	-9.58	7943417055	1733801	64.31	4910	4940	4445	6510	3510	5010	4581.47	0.62	0	69687	5653	5331	5158	4836	4663	5245	4750	165	1500	500	3100	5	1	32974845	1494	-15.73	3.41	12	5.26	-288.00	1327.00	6250	20230801	-27.52	1935	20220927	134.11	6250	-27.52	20230801	2015	124.81	20230103	6250	-27.52	20230801	1935	134.11	20220927	0.66	N	389030	500	164 억		204805	N	N	0	N	00	N
86	20230817	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-455	5	-9.08	7317445070	1596327	59.21	4910	4940	4445	6510	3510	5010	4583.88	0.62	0	46432	5653	5331	5158	4836	4663	5245	4750	165	1500	500	3100	5	1	32974845	1502	-15.82	3.43	12	4.84	-288.00	1327.00	6250	20230801	-27.12	1935	20220927	135.40	6250	-27.12	20230801	2015	126.05	20230103	6250	-27.12	20230801	1935	135.40	20220927	0.66	N	389030	500	164 억		204805	N	N	0	N	00	N
87	20230817	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-510	5	-10.18	6569503255	1433024	53.15	4910	4940	4445	6510	3510	5010	4584.32	0.62	0	-11133	5653	5331	5158	4836	4663	5245	4750	165	1500	500	3100	5	1	32974845	1484	-15.62	3.39	12	4.35	-288.00	1327.00	6250	20230801	-28.00	1935	20220927	132.56	6250	-28.00	20230801	2015	123.33	20230103	6250	-28.00	20230801	1935	132.56	20220927	0.66	N	389030	500	164 억		204805	N	N	0	N	00	N
88	20230817	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-455	5	-9.08	5223787170	1134402	42.08	4910	4940	4445	6510	3510	5010	4604.83	0.62	0	-25421	5653	5331	5158	4836	4663	5245	4750	165	1500	500	3100	5	1	32974845	1502	-15.82	3.43	12	3.44	-288.00	1327.00	6250	20230801	-27.12	1935	20220927	135.40	6250	-27.12	20230801	2015	126.05	20230103	6250	-27.12	20230801	1935	135.40	20220927	0.66	N	389030	500	164 억		204805	N	N	0	N	00	N
89	20230817	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-460	5	-9.18	2370336615	508074	18.84	4910	4940	4445	6510	3510	5010	4665.23	0.62	0	19185	5653	5331	5158	4836	4663	5245	4750	165	1500	500	3100	5	1	32974845	1500	-15.80	3.43	12	1.54	-288.00	1327.00	6250	20230801	-27.20	1935	20220927	135.14	6250	-27.20	20230801	2015	125.81	20230103	6250	-27.20	20230801	1935	135.14	20220927	0.66	N	389030	500	164 억		204805	N	N	0	N	00	N
90	20230816	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-330	5	-6.18	13979739415	2658448	116.09	5200	5480	4985	6940	3740	5340	5258.77	0.82	0	-65888	5686	5512	5306	5132	4926	5600	5220	165	1600	500	3310	10	1	32974845	1652	-17.40	3.78	12	8.06	-288.00	1327.00	6250	20230801	-19.84	1935	20220927	158.91	6250	-19.84	20230801	2015	148.64	20230103	6250	-19.84	20230801	1935	158.91	20220927	0.59	N	389030	500	164 억		269555	N	N	0	N	00	N
91	20230816	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-320	5	-5.99	13589702185	2580537	112.69	5200	5480	4985	6940	3740	5340	5266.22	0.82	0	-67875	5686	5512	5306	5132	4926	5600	5220	165	1600	500	3310	10	1	32974845	1655	-17.43	3.78	12	7.83	-288.00	1327.00	6250	20230801	-19.68	1935	20220927	159.43	6250	-19.68	20230801	2015	149.13	20230103	6250	-19.68	20230801	1935	159.43	20220927	0.59	N	389030	500	164 억		269555	N	N	0	N	00	N
92	20230816	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-130	5	-2.43	11062620070	2082509	90.94	5200	5480	5070	6940	3740	5340	5312.15	0.82	0	-46780	5686	5512	5306	5132	4926	5600	5220	165	1600	500	3310	10	1	32974845	1718	-18.09	3.93	12	6.32	-288.00	1327.00	6250	20230801	-16.64	1935	20220927	169.25	6250	-16.64	20230801	2015	158.56	20230103	6250	-16.64	20230801	1935	169.25	20220927	0.59	N	389030	500	164 억		269555	N	N	0	N	00	N
93	20230816	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-90	5	-1.69	9415811420	1771374	77.35	5200	5480	5070	6940	3740	5340	5315.53	0.82	0	10320	5686	5512	5306	5132	4926	5600	5220	165	1600	500	3310	10	1	32974845	1731	-18.23	3.96	12	5.37	-288.00	1327.00	6250	20230801	-16.00	1935	20220927	171.32	6250	-16.00	20230801	2015	160.55	20230103	6250	-16.00	20230801	1935	171.32	20220927	0.59	N	389030	500	164 억		269555	N	N	0	N	00	N
94	20230816	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-210	5	-3.93	8499507450	1595251	69.66	5200	5480	5070	6940	3740	5340	5328.00	0.82	0	20667	5686	5512	5306	5132	4926	5600	5220	165	1600	500	3310	10	1	32974845	1692	-17.81	3.87	12	4.84	-288.00	1327.00	6250	20230801	-17.92	1935	20220927	165.12	6250	-17.92	20230801	2015	154.59	20230103	6250	-17.92	20230801	1935	165.12	20220927	0.59	N	389030	500	164 억		269555	N	N	0	N	00	N
95	20230816	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-10	5	-0.19	6531601770	1214707	53.05	5200	5480	5150	6940	3740	5340	5377.12	0.82	0	84626	5686	5512	5306	5132	4926	5600	5220	165	1600	500	3310	10	1	32974845	1758	-18.51	4.02	12	3.68	-288.00	1327.00	6250	20230801	-14.72	1935	20220927	175.45	6250	-14.72	20230801	2015	164.52	20230103	6250	-14.72	20230801	1935	175.45	20220927	0.59	N	389030	500	164 억		269555	N	N	0	N	00	N
96	20230816	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	50	2	0.94	4115715800	767659	33.52	5200	5450	5150	6940	3740	5340	5361.40	0.82	0	76130	5686	5512	5306	5132	4926	5600	5220	165	1600	500	3310	10	1	32974845	1777	-18.72	4.06	12	2.33	-288.00	1327.00	6250	20230801	-13.76	1935	20220927	178.55	6250	-13.76	20230801	2015	167.49	20230103	6250	-13.76	20230801	1935	178.55	20220927	0.59	N	389030	500	164 억		269555	N	N	0	N	00	N
97	20230816	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	50	2	0.94	1328239530	250631	10.94	5200	5420	5150	6940	3740	5340	5299.50	0.82	0	-11334	5686	5512	5306	5132	4926	5600	5220	165	1600	500	3310	10	1	32974845	1777	-18.72	4.06	12	0.76	-288.00	1327.00	6250	20230801	-13.76	1935	20220927	178.55	6250	-13.76	20230801	2015	167.49	20230103	6250	-13.76	20230801	1935	178.55	20220927	0.59	N	389030	500	164 억		269555	N	N	0	N	00	N
98	20230814	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	80	2	1.52	11980669200	2254545	51.86	5250	5480	5100	6830	3690	5260	5314.01	0.93	0	-40855	5866	5562	5286	4982	4706	5425	4845	165	1570	500	3260	10	1	32974845	1761	-18.54	4.02	12	6.84	-288.00	1327.00	6250	20230801	-14.56	1935	20220927	175.97	6250	-14.56	20230801	2015	165.01	20230103	6250	-14.56	20230801	1935	175.97	20220927	0.60	N	389030	500	164 억		307334	N	N	0	N	00	N
99	20230814	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	60	2	1.14	11220954260	2112579	48.60	5250	5480	5100	6830	3690	5260	5311.53	0.93	0	-36526	5866	5562	5286	4982	4706	5425	4845	165	1570	500	3260	10	1	32974845	1754	-18.47	4.01	12	6.41	-288.00	1327.00	6250	20230801	-14.88	1935	20220927	174.94	6250	-14.88	20230801	2015	164.02	20230103	6250	-14.88	20230801	1935	174.94	20220927	0.60	N	389030	500	164 억		307334	N	N	0	N	00	N
100	20230814	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	10	2	0.19	10085499360	1898311	43.67	5250	5480	5100	6830	3690	5260	5312.92	0.93	0	-8517	5866	5562	5286	4982	4706	5425	4845	165	1570	500	3260	10	1	32974845	1738	-18.30	3.97	12	5.76	-288.00	1327.00	6250	20230801	-15.68	1935	20220927	172.35	6250	-15.68	20230801	2015	161.54	20230103	6250	-15.68	20230801	1935	172.35	20220927	0.60	N	389030	500	164 억		307334	N	N	0	N	00	N
101	20230814	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	90	2	1.71	9194872130	1730159	39.80	5250	5480	5100	6830	3690	5260	5314.52	0.93	0	-3893	5866	5562	5286	4982	4706	5425	4845	165	1570	500	3260	10	1	32974845	1764	-18.58	4.03	12	5.25	-288.00	1327.00	6250	20230801	-14.40	1935	20220927	176.49	6250	-14.40	20230801	2015	165.51	20230103	6250	-14.40	20230801	1935	176.49	20220927	0.60	N	389030	500	164 억		307334	N	N	0	N	00	N
102	20230814	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	50	2	0.95	7075120480	1338322	30.79	5250	5430	5100	6830	3690	5260	5286.59	0.93	0	-56083	5866	5562	5286	4982	4706	5425	4845	165	1570	500	3260	10	1	32974845	1751	-18.44	4.00	12	4.06	-288.00	1327.00	6250	20230801	-15.04	1935	20220927	174.42	6250	-15.04	20230801	2015	163.52	20230103	6250	-15.04	20230801	1935	174.42	20220927	0.60	N	389030	500	164 억		307334	N	N	0	N	00	N
103	20230814	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	140	2	2.66	5792397240	1097734	25.25	5250	5410	5100	6830	3690	5260	5276.71	0.93	0	8155	5866	5562	5286	4982	4706	5425	4845	165	1570	500	3260	10	1	32974845	1781	-18.75	4.07	12	3.33	-288.00	1327.00	6250	20230801	-13.60	1935	20220927	179.07	6250	-13.60	20230801	2015	167.99	20230103	6250	-13.60	20230801	1935	179.07	20220927	0.60	N	389030	500	164 억		307334	N	N	0	N	00	N
104	20230814	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-50	5	-0.95	3173589870	606672	13.96	5250	5310	5100	6830	3690	5260	5231.07	0.93	0	-19279	5866	5562	5286	4982	4706	5425	4845	165	1570	500	3260	10	1	32974845	1718	-18.09	3.93	12	1.84	-288.00	1327.00	6250	20230801	-16.64	1935	20220927	169.25	6250	-16.64	20230801	2015	158.56	20230103	6250	-16.64	20230801	1935	169.25	20220927	0.60	N	389030	500	164 억		307334	N	N	0	N	00	N
105	20230814	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	10	2	0.19	1011492030	192873	4.44	5250	5310	5160	6830	3690	5260	5244.21	0.93	0	-15077	5866	5562	5286	4982	4706	5425	4845	165	1570	500	3260	10	1	32974845	1738	-18.30	3.97	12	0.58	-288.00	1327.00	6250	20230801	-15.68	1935	20220927	172.35	6250	-15.68	20230801	2015	161.54	20230103	6250	-15.68	20230801	1935	172.35	20220927	0.60	N	389030	500	164 억		307334	N	N	0	N	00	N
106	20230811	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-160	5	-2.95	22677786940	4309872	139.55	5480	5590	5010	7040	3800	5420	5261.83	2.65	0	-569187	5993	5706	5463	5176	4933	5585	5055	165	1620	500	3360	10	1	32974845	1734	-18.26	3.96	12	13.07	-288.00	1327.00	6250	20230801	-15.84	1935	20220927	171.83	6250	-15.84	20230801	2015	161.04	20230103	6250	-15.84	20230801	1935	171.83	20220927	0.53	N	389030	500	164 억		872322	N	N	0	N	00	N
107	20230811	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-220	5	-4.06	21747157860	4132376	133.80	5480	5590	5010	7040	3800	5420	5262.63	2.65	0	-542169	5993	5706	5463	5176	4933	5585	5055	165	1620	500	3360	10	1	32974845	1715	-18.06	3.92	12	12.53	-288.00	1327.00	6250	20230801	-16.80	1935	20220927	168.73	6250	-16.80	20230801	2015	158.06	20230103	6250	-16.80	20230801	1935	168.73	20220927	0.53	N	389030	500	164 억		872322	N	N	0	N	00	N
108	20230811	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-280	5	-5.17	17815421200	3363312	108.90	5480	5590	5060	7040	3800	5420	5296.99	2.65	0	-421583	5993	5706	5463	5176	4933	5585	5055	165	1620	500	3360	10	1	32974845	1695	-17.85	3.87	12	10.20	-288.00	1327.00	6250	20230801	-17.76	1935	20220927	165.63	6250	-17.76	20230801	2015	155.09	20230103	6250	-17.76	20230801	1935	165.63	20220927	0.53	N	389030	500	164 억		872322	N	N	0	N	00	N
109	20230811	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-150	5	-2.77	8705741580	1671270	54.11	5480	5480	5060	7040	3800	5420	5209.06	2.65	0	-211722	5993	5706	5463	5176	4933	5585	5055	165	1620	500	3360	10	1	32974845	1738	-18.30	3.97	12	5.07	-288.00	1327.00	6250	20230801	-15.68	1935	20220927	172.35	6250	-15.68	20230801	2015	161.54	20230103	6250	-15.68	20230801	1935	172.35	20220927	0.53	N	389030	500	164 억		872322	N	N	0	N	00	N
110	20230811	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-190	5	-3.51	8066182950	1548946	50.15	5480	5480	5060	7040	3800	5420	5207.53	2.65	0	-212565	5993	5706	5463	5176	4933	5585	5055	165	1620	500	3360	10	1	32974845	1725	-18.16	3.94	12	4.70	-288.00	1327.00	6250	20230801	-16.32	1935	20220927	170.28	6250	-16.32	20230801	2015	159.55	20230103	6250	-16.32	20230801	1935	170.28	20220927	0.53	N	389030	500	164 억		872322	N	N	0	N	00	N
111	20230811	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-180	5	-3.32	6643778830	1276779	41.34	5480	5480	5060	7040	3800	5420	5203.55	2.65	0	-181124	5993	5706	5463	5176	4933	5585	5055	165	1620	500	3360	10	1	32974845	1728	-18.19	3.95	12	3.87	-288.00	1327.00	6250	20230801	-16.16	1935	20220927	170.80	6250	-16.16	20230801	2015	160.05	20230103	6250	-16.16	20230801	1935	170.80	20220927	0.53	N	389030	500	164 억		872322	N	N	0	N	00	N
112	20230811	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-290	5	-5.35	5186874560	994241	32.19	5480	5480	5060	7040	3800	5420	5216.92	2.65	0	-174019	5993	5706	5463	5176	4933	5585	5055	165	1620	500	3360	10	1	32974845	1692	-17.81	3.87	12	3.02	-288.00	1327.00	6250	20230801	-17.92	1935	20220927	165.12	6250	-17.92	20230801	2015	154.59	20230103	6250	-17.92	20230801	1935	165.12	20220927	0.53	N	389030	500	164 억		872322	N	N	0	N	00	N
113	20230811	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-220	5	-4.06	2206420470	415462	13.45	5480	5480	5110	7040	3800	5420	5310.76	2.65	0	-72295	5993	5706	5463	5176	4933	5585	5055	165	1620	500	3360	10	1	32974845	1715	-18.06	3.92	12	1.26	-288.00	1327.00	6250	20230801	-16.80	1935	20220927	168.73	6250	-16.80	20230801	2015	158.06	20230103	6250	-16.80	20230801	1935	168.73	20220927	0.53	N	389030	500	164 억		872322	N	N	0	N	00	N
114	20230810	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-210	5	-3.73	16148175660	2967254	34.12	5510	5750	5220	7310	3950	5630	5441.30	3.10	0	-175994	6423	6026	5433	5036	4443	6225	5235	165	1680	500	3490	10	1	32974845	1787	-18.82	4.08	12	9.00	-288.00	1327.00	6250	20230801	-13.28	1935	20220927	180.10	6250	-13.28	20230801	2015	168.98	20230103	6250	-13.28	20230801	1935	180.10	20220927	0.51	N	389030	500	164 억		1023259	N	N	0	N	00	N
115	20230810	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-160	5	-2.84	15308847780	2813202	32.35	5510	5750	5220	7310	3950	5630	5441.28	3.10	0	-162712	6423	6026	5433	5036	4443	6225	5235	165	1680	500	3490	10	1	32974845	1804	-18.99	4.12	12	8.53	-288.00	1327.00	6250	20230801	-12.48	1935	20220927	182.69	6250	-12.48	20230801	2015	171.46	20230103	6250	-12.48	20230801	1935	182.69	20220927	0.51	N	389030	500	164 억		1023259	N	N	0	N	00	N
116	20230810	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-370	5	-6.57	13615868560	2498134	28.72	5510	5750	5220	7310	3950	5630	5449.87	3.10	0	-131560	6423	6026	5433	5036	4443	6225	5235	165	1680	500	3490	10	1	32974845	1734	-18.26	3.96	12	7.58	-288.00	1327.00	6250	20230801	-15.84	1935	20220927	171.83	6250	-15.84	20230801	2015	161.04	20230103	6250	-15.84	20230801	1935	171.83	20220927	0.51	N	389030	500	164 억		1023259	N	N	0	N	00	N
117	20230810	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-340	5	-6.04	12614672650	2307920	26.54	5510	5750	5240	7310	3950	5630	5465.28	3.10	0	-106436	6423	6026	5433	5036	4443	6225	5235	165	1680	500	3490	10	1	32974845	1744	-18.37	3.99	12	7.00	-288.00	1327.00	6250	20230801	-15.36	1935	20220927	173.39	6250	-15.36	20230801	2015	162.53	20230103	6250	-15.36	20230801	1935	173.39	20220927	0.51	N	389030	500	164 억		1023259	N	N	0	N	00	N
118	20230810	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-310	5	-5.51	11314209670	2062098	23.71	5510	5750	5310	7310	3950	5630	5486.22	3.10	0	-123924	6423	6026	5433	5036	4443	6225	5235	165	1680	500	3490	10	1	32974845	1754	-18.47	4.01	12	6.25	-288.00	1327.00	6250	20230801	-14.88	1935	20220927	174.94	6250	-14.88	20230801	2015	164.02	20230103	6250	-14.88	20230801	1935	174.94	20220927	0.51	N	389030	500	164 억		1023259	N	N	0	N	00	N
119	20230810	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-250	5	-4.44	10385026350	1889192	21.72	5510	5750	5310	7310	3950	5630	5496.54	3.10	0	-87791	6423	6026	5433	5036	4443	6225	5235	165	1680	500	3490	10	1	32974845	1774	-18.68	4.05	12	5.73	-288.00	1327.00	6250	20230801	-13.92	1935	20220927	178.04	6250	-13.92	20230801	2015	167.00	20230103	6250	-13.92	20230801	1935	178.04	20220927	0.51	N	389030	500	164 억		1023259	N	N	0	N	00	N
120	20230810	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-150	5	-2.66	7126649710	1286722	14.79	5510	5750	5390	7310	3950	5630	5538.07	3.10	0	687	6423	6026	5433	5036	4443	6225	5235	165	1680	500	3490	10	1	32974845	1807	-19.03	4.13	12	3.90	-288.00	1327.00	6250	20230801	-12.32	1935	20220927	183.20	6250	-12.32	20230801	2015	171.96	20230103	6250	-12.32	20230801	1935	183.20	20220927	0.51	N	389030	500	164 억		1023259	N	N	0	N	00	N
121	20230810	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-50	5	-0.89	3538483560	633862	7.29	5510	5750	5390	7310	3950	5630	5581.84	3.10	0	-24193	6423	6026	5433	5036	4443	6225	5235	165	1680	500	3490	10	1	32974845	1840	-19.38	4.20	12	1.92	-288.00	1327.00	6250	20230801	-10.72	1935	20220927	188.37	6250	-10.72	20230801	2015	176.92	20230103	6250	-10.72	20230801	1935	188.37	20220927	0.51	N	389030	500	164 억		1023259	N	N	0	N	00	N
122	20230809	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	710	2	14.43	46954323515	8617222	281.61	4950	5830	4840	6390	3445	4920	5448.11	2.31	0	296584	5350	5135	4905	4690	4460	5020	4575	165	1472	500	3050	10	1	32974845	1856	-19.55	4.24	12	26.13	-288.00	1327.00	6250	20230801	-9.92	1935	20220927	190.96	6250	-9.92	20230801	2015	179.40	20230103	6250	-9.92	20230801	1935	190.96	20220927	0.41	N	389030	500	164 억		761981	N	N	0	N	00	N
123	20230809	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	670	2	13.62	45330547215	8327885	272.15	4950	5830	4840	6390	3445	4920	5443.36	2.31	0	270448	5350	5135	4905	4690	4460	5020	4575	165	1472	500	3050	10	1	32974845	1843	-19.41	4.21	12	25.26	-288.00	1327.00	6250	20230801	-10.56	1935	20220927	188.89	6250	-10.56	20230801	2015	177.42	20230103	6250	-10.56	20230801	1935	188.89	20220927	0.41	N	389030	500	164 억		761981	N	N	0	N	00	N
124	20230809	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	670	2	13.62	33303098015	6204498	202.76	4950	5690	4840	6390	3445	4920	5367.73	2.31	0	340147	5350	5135	4905	4690	4460	5020	4575	165	1472	500	3050	10	1	32974845	1843	-19.41	4.21	12	18.82	-288.00	1327.00	6250	20230801	-10.56	1935	20220927	188.89	6250	-10.56	20230801	2015	177.42	20230103	6250	-10.56	20230801	1935	188.89	20220927	0.41	N	389030	500	164 억		761981	N	N	0	N	00	N
125	20230809	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	450	2	9.15	26566143115	4988607	163.03	4950	5620	4840	6390	3445	4920	5325.54	2.31	0	374146	5350	5135	4905	4690	4460	5020	4575	165	1472	500	3050	10	1	32974845	1771	-18.65	4.05	12	15.13	-288.00	1327.00	6250	20230801	-14.08	1935	20220927	177.52	6250	-14.08	20230801	2015	166.50	20230103	6250	-14.08	20230801	1935	177.52	20220927	0.41	N	389030	500	164 억		761981	N	N	0	N	00	N
126	20230809	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	460	2	9.35	24373387065	4584925	149.83	4950	5620	4840	6390	3445	4920	5316.17	2.31	0	303554	5350	5135	4905	4690	4460	5020	4575	165	1472	500	3050	10	1	32974845	1774	-18.68	4.05	12	13.90	-288.00	1327.00	6250	20230801	-13.92	1935	20220927	178.04	6250	-13.92	20230801	2015	167.00	20230103	6250	-13.92	20230801	1935	178.04	20220927	0.41	N	389030	500	164 억		761981	N	N	0	N	00	N
127	20230809	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	370	2	7.52	16351697515	3115396	101.81	4950	5460	4840	6390	3445	4920	5248.90	2.31	0	332754	5350	5135	4905	4690	4460	5020	4575	165	1472	500	3050	10	1	32974845	1744	-18.37	3.99	12	9.45	-288.00	1327.00	6250	20230801	-15.36	1935	20220927	173.39	6250	-15.36	20230801	2015	162.53	20230103	6250	-15.36	20230801	1935	173.39	20220927	0.41	N	389030	500	164 억		761981	N	N	0	N	00	N
128	20230809	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	370	2	7.52	6641331875	1304852	42.64	4950	5300	4840	6390	3445	4920	5090.00	2.31	0	112867	5350	5135	4905	4690	4460	5020	4575	165	1472	500	3050	10	1	32974845	1744	-18.37	3.99	12	3.96	-288.00	1327.00	6250	20230801	-15.36	1935	20220927	173.39	6250	-15.36	20230801	2015	162.53	20230103	6250	-15.36	20230801	1935	173.39	20220927	0.41	N	389030	500	164 억		761981	N	N	0	N	00	N
129	20230809	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	15	2	0.30	2665090670	527957	17.25	4950	5300	4840	6390	3445	4920	5048.45	2.31	0	-45516	5350	5135	4905	4690	4460	5020	4575	165	1472	500	3050	5	1	32974845	1627	-17.14	3.72	12	1.60	-288.00	1327.00	6250	20230801	-21.04	1935	20220927	155.04	6250	-21.04	20230801	2015	144.91	20230103	6250	-21.04	20230801	1935	155.04	20220927	0.41	N	389030	500	164 억		761981	N	N	0	N	00	N
130	20230808	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-250	5	-4.84	14757650605	3035030	73.63	5090	5120	4675	6720	3620	5170	4862.36	1.36	0	316133	6003	5586	5363	4946	4723	5475	4835	165	1550	500	3200	5	1	32974845	1622	-17.08	3.71	12	9.20	-288.00	1327.00	6250	20230801	-21.28	1935	20220927	154.26	6250	-21.28	20230801	2015	144.17	20230103	6250	-21.28	20230801	1935	154.26	20220927	0.47	N	389030	500	164 억		449185	N	N	0	N	00	N
131	20230808	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-260	5	-5.03	14129998895	2906893	70.52	5090	5120	4675	6720	3620	5170	4860.79	1.36	0	305103	6003	5586	5363	4946	4723	5475	4835	165	1550	500	3200	5	1	32974845	1619	-17.05	3.70	12	8.82	-288.00	1327.00	6250	20230801	-21.44	1935	20220927	153.75	6250	-21.44	20230801	2015	143.67	20230103	6250	-21.44	20230801	1935	153.75	20220927	0.47	N	389030	500	164 억		449185	N	N	0	N	00	N
132	20230808	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-385	5	-7.45	12544366025	2581491	62.63	5090	5120	4675	6720	3620	5170	4859.27	1.36	0	250274	6003	5586	5363	4946	4723	5475	4835	165	1550	500	3200	5	1	32974845	1578	-16.61	3.61	12	7.83	-288.00	1327.00	6250	20230801	-23.44	1935	20220927	147.29	6250	-23.44	20230801	2015	137.47	20230103	6250	-23.44	20230801	1935	147.29	20220927	0.47	N	389030	500	164 억		449185	N	N	0	N	00	N
133	20230808	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-300	5	-5.80	11457430015	2355342	57.14	5090	5120	4675	6720	3620	5170	4864.36	1.36	0	225238	6003	5586	5363	4946	4723	5475	4835	165	1550	500	3200	5	1	32974845	1606	-16.91	3.67	12	7.14	-288.00	1327.00	6250	20230801	-22.08	1935	20220927	151.68	6250	-22.08	20230801	2015	141.69	20230103	6250	-22.08	20230801	1935	151.68	20220927	0.47	N	389030	500	164 억		449185	N	N	0	N	00	N
134	20230808	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	-315	5	-6.09	10597849510	2178089	52.84	5090	5120	4675	6720	3620	5170	4865.57	1.36	0	148687	6003	5586	5363	4946	4723	5475	4835	165	1550	500	3200	5	1	32974845	1601	-16.86	3.66	12	6.61	-288.00	1327.00	6250	20230801	-22.32	1935	20220927	150.90	6250	-22.32	20230801	2015	140.94	20230103	6250	-22.32	20230801	1935	150.90	20220927	0.47	N	389030	500	164 억		449185	N	N	0	N	00	N
135	20230808	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	-265	5	-5.13	9901383900	2035069	49.37	5090	5120	4675	6720	3620	5170	4865.28	1.36	0	142450	6003	5586	5363	4946	4723	5475	4835	165	1550	500	3200	5	1	32974845	1617	-17.03	3.70	12	6.17	-288.00	1327.00	6250	20230801	-21.52	1935	20220927	153.49	6250	-21.52	20230801	2015	143.42	20230103	6250	-21.52	20230801	1935	153.49	20220927	0.47	N	389030	500	164 억		449185	N	N	0	N	00	N
136	20230808	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-60	5	-1.16	8110706630	1675189	40.64	5090	5120	4675	6720	3620	5170	4841.53	1.36	0	115825	6003	5586	5363	4946	4723	5475	4835	165	1550	500	3200	10	1	32974845	1685	-17.74	3.85	12	5.08	-288.00	1327.00	6250	20230801	-18.24	1935	20220927	164.08	6250	-18.24	20230801	2015	153.60	20230103	6250	-18.24	20230801	1935	164.08	20220927	0.47	N	389030	500	164 억		449185	N	N	0	N	00	N
137	20230808	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-390	5	-7.54	2728240260	560556	13.60	5090	5100	4705	6720	3620	5170	4866.66	1.36	0	-30676	6003	5586	5363	4946	4723	5475	4835	165	1550	500	3200	5	1	32974845	1576	-16.60	3.60	12	1.70	-288.00	1327.00	6250	20230801	-23.52	1935	20220927	147.03	6250	-23.52	20230801	2015	137.22	20230103	6250	-23.52	20230801	1935	147.03	20220927	0.47	N	389030	500	164 억		449185	N	N	0	N	00	N
138	20230807	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	20	2	0.39	22170049860	4075984	129.51	5190	5780	5140	6690	3610	5150	5439.49	1.70	0	-110646	5743	5446	5243	4946	4743	5595	5095	165	1540	500	3190	10	1	32974845	1705	-17.95	3.90	12	12.36	-288.00	1327.00	6250	20230801	-17.28	1935	20220927	167.18	6250	-17.28	20230801	2015	156.58	20230103	6250	-17.28	20230801	1935	167.18	20220927	0.29	N	389030	500	164 억		562208	N	N	0	N	00	N
139	20230807	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	80	2	1.55	21512649890	3948875	125.47	5190	5780	5140	6690	3610	5150	5447.87	1.70	0	-89812	5743	5446	5243	4946	4743	5595	5095	165	1540	500	3190	10	1	32974845	1725	-18.16	3.94	12	11.98	-288.00	1327.00	6250	20230801	-16.32	1935	20220927	170.28	6250	-16.32	20230801	2015	159.55	20230103	6250	-16.32	20230801	1935	170.28	20220927	0.29	N	389030	500	164 억		562208	N	N	0	N	00	N
140	20230807	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	90	2	1.75	20433741590	3742123	118.90	5190	5780	5140	6690	3610	5150	5460.55	1.70	0	-117101	5743	5446	5243	4946	4743	5595	5095	165	1540	500	3190	10	1	32974845	1728	-18.19	3.95	12	11.35	-288.00	1327.00	6250	20230801	-16.16	1935	20220927	170.80	6250	-16.16	20230801	2015	160.05	20230103	6250	-16.16	20230801	1935	170.80	20220927	0.29	N	389030	500	164 억		562208	N	N	0	N	00	N
141	20230807	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	140	2	2.72	19371641980	3539512	112.46	5190	5780	5140	6690	3610	5150	5473.06	1.70	0	-92145	5743	5446	5243	4946	4743	5595	5095	165	1540	500	3190	10	1	32974845	1744	-18.37	3.99	12	10.73	-288.00	1327.00	6250	20230801	-15.36	1935	20220927	173.39	6250	-15.36	20230801	2015	162.53	20230103	6250	-15.36	20230801	1935	173.39	20220927	0.29	N	389030	500	164 억		562208	N	N	0	N	00	N
142	20230807	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	140	2	2.72	18436885180	3364135	106.89	5190	5780	5140	6690	3610	5150	5480.53	1.70	0	-71036	5743	5446	5243	4946	4743	5595	5095	165	1540	500	3190	10	1	32974845	1744	-18.37	3.99	12	10.20	-288.00	1327.00	6250	20230801	-15.36	1935	20220927	173.39	6250	-15.36	20230801	2015	162.53	20230103	6250	-15.36	20230801	1935	173.39	20220927	0.29	N	389030	500	164 억		562208	N	N	0	N	00	N
143	20230807	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	170	2	3.30	17191702850	3128363	99.40	5190	5780	5140	6690	3610	5150	5495.55	1.70	0	-32392	5743	5446	5243	4946	4743	5595	5095	165	1540	500	3190	10	1	32974845	1754	-18.47	4.01	12	9.49	-288.00	1327.00	6250	20230801	-14.88	1935	20220927	174.94	6250	-14.88	20230801	2015	164.02	20230103	6250	-14.88	20230801	1935	174.94	20220927	0.29	N	389030	500	164 억		562208	N	N	0	N	00	N
144	20230807	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	300	2	5.83	14917686600	2703064	85.89	5190	5780	5140	6690	3610	5150	5518.95	1.70	0	-36727	5743	5446	5243	4946	4743	5595	5095	165	1540	500	3190	10	1	32974845	1797	-18.92	4.11	12	8.20	-288.00	1327.00	6250	20230801	-12.80	1935	20220927	181.65	6250	-12.80	20230801	2015	170.47	20230103	6250	-12.80	20230801	1935	181.65	20220927	0.29	N	389030	500	164 억		562208	N	N	0	N	00	N
145	20230807	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	180	2	3.50	1672939090	317393	10.08	5190	5370	5140	6690	3610	5150	5271.27	1.70	0	45325	5743	5446	5243	4946	4743	5595	5095	165	1540	500	3190	10	1	32974845	1758	-18.51	4.02	12	0.96	-288.00	1327.00	6250	20230801	-14.72	1935	20220927	175.45	6250	-14.72	20230801	2015	164.52	20230103	6250	-14.72	20230801	1935	175.45	20220927	0.29	N	389030	500	164 억		562208	N	N	0	N	00	N
146	20230804	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-20	5	-0.39	16421033580	3115203	63.32	5100	5540	5040	6720	3620	5170	5271.95	0.20	0	479937	6116	5642	5236	4762	4356	5440	4560	165	1550	500	3200	10	1	32974845	1698	-17.88	3.88	12	9.45	-288.00	1327.00	6250	20230801	-17.60	1935	20220927	166.15	6250	-17.60	20230801	2015	155.58	20230103	6250	-17.60	20230801	1935	166.15	20220927	0.30	N	389030	500	164 억		66403	N	N	0	N	00	N
147	20230804	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	10	2	0.19	15622157370	2960730	60.18	5100	5540	5040	6720	3620	5170	5276.46	0.20	0	486662	6116	5642	5236	4762	4356	5440	4560	165	1550	500	3200	10	1	32974845	1708	-17.99	3.90	12	8.98	-288.00	1327.00	6250	20230801	-17.12	1935	20220927	167.70	6250	-17.12	20230801	2015	157.07	20230103	6250	-17.12	20230801	1935	167.70	20220927	0.30	N	389030	500	164 억		66403	N	N	0	N	00	N
148	20230804	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	30	2	0.58	14401566000	2723484	55.36	5100	5540	5040	6720	3620	5170	5287.92	0.20	0	429114	6116	5642	5236	4762	4356	5440	4560	165	1550	500	3200	10	1	32974845	1715	-18.06	3.92	12	8.26	-288.00	1327.00	6250	20230801	-16.80	1935	20220927	168.73	6250	-16.80	20230801	2015	158.06	20230103	6250	-16.80	20230801	1935	168.73	20220927	0.30	N	389030	500	164 억		66403	N	N	0	N	00	N
149	20230804	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	20	2	0.39	12675471330	2387902	48.54	5100	5540	5040	6720	3620	5170	5308.21	0.20	0	288250	6116	5642	5236	4762	4356	5440	4560	165	1550	500	3200	10	1	32974845	1711	-18.02	3.91	12	7.24	-288.00	1327.00	6250	20230801	-16.96	1935	20220927	168.22	6250	-16.96	20230801	2015	157.57	20230103	6250	-16.96	20230801	1935	168.22	20220927	0.30	N	389030	500	164 억		66403	N	N	0	N	00	N
150	20230804	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-10	5	-0.19	11289239330	2117319	43.04	5100	5540	5040	6720	3620	5170	5331.86	0.20	0	224738	6116	5642	5236	4762	4356	5440	4560	165	1550	500	3200	10	1	32974845	1702	-17.92	3.89	12	6.42	-288.00	1327.00	6250	20230801	-17.44	1935	20220927	166.67	6250	-17.44	20230801	2015	156.08	20230103	6250	-17.44	20230801	1935	166.67	20220927	0.30	N	389030	500	164 억		66403	N	N	0	N	00	N
151	20230804	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	120	2	2.32	9851130640	1841266	37.43	5100	5540	5040	6720	3620	5170	5350.20	0.20	0	176869	6116	5642	5236	4762	4356	5440	4560	165	1550	500	3200	10	1	32974845	1744	-18.37	3.99	12	5.58	-288.00	1327.00	6250	20230801	-15.36	1935	20220927	173.39	6250	-15.36	20230801	2015	162.53	20230103	6250	-15.36	20230801	1935	173.39	20220927	0.30	N	389030	500	164 억		66403	N	N	0	N	00	N
152	20230804	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	140	2	2.71	8379306400	1562859	31.77	5100	5540	5040	6720	3620	5170	5361.54	0.20	0	143667	6116	5642	5236	4762	4356	5440	4560	165	1550	500	3200	10	1	32974845	1751	-18.44	4.00	12	4.74	-288.00	1327.00	6250	20230801	-15.04	1935	20220927	174.42	6250	-15.04	20230801	2015	163.52	20230103	6250	-15.04	20230801	1935	174.42	20220927	0.30	N	389030	500	164 억		66403	N	N	0	N	00	N
153	20230804	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	210	2	4.06	2290269120	436664	8.88	5100	5420	5040	6720	3620	5170	5244.94	0.20	0	17391	6116	5642	5236	4762	4356	5440	4560	165	1550	500	3200	10	1	32974845	1774	-18.68	4.05	12	1.32	-288.00	1327.00	6250	20230801	-13.92	1935	20220927	178.04	6250	-13.92	20230801	2015	167.00	20230103	6250	-13.92	20230801	1935	178.04	20220927	0.30	N	389030	500	164 억		66403	N	N	0	N	00	N
154	20230803	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-570	5	-9.93	25165952805	4846600	58.35	5630	5710	4830	7460	4020	5740	5192.52	0.43	0	-76834	6480	6110	5710	5340	4940	6295	5525	165	1720	500	3550	10	1	32974845	1705	-17.95	3.90	12	14.70	-288.00	1327.00	6250	20230801	-17.28	1935	20220927	167.18	6250	-17.28	20230801	2015	156.58	20230103	6250	-17.28	20230801	1935	167.18	20220927	0.30	N	389030	500	164 억		142581	N	N	0	N	00	N
155	20230803	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-580	5	-10.10	24431170025	4704300	56.64	5630	5710	4830	7460	4020	5740	5193.33	0.43	0	-86298	6480	6110	5710	5340	4940	6295	5525	165	1720	500	3550	10	1	32974845	1702	-17.92	3.89	12	14.27	-288.00	1327.00	6250	20230801	-17.44	1935	20220927	166.67	6250	-17.44	20230801	2015	156.08	20230103	6250	-17.44	20230801	1935	166.67	20220927	0.30	N	389030	500	164 억		142581	N	N	0	N	00	N
156	20230803	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-550	5	-9.58	22068034825	4252264	51.20	5630	5710	4830	7460	4020	5740	5189.67	0.43	0	-57219	6480	6110	5710	5340	4940	6295	5525	165	1720	500	3550	10	1	32974845	1711	-18.02	3.91	12	12.90	-288.00	1327.00	6250	20230801	-16.96	1935	20220927	168.22	6250	-16.96	20230801	2015	157.57	20230103	6250	-16.96	20230801	1935	168.22	20220927	0.30	N	389030	500	164 억		142581	N	N	0	N	00	N
157	20230803	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-650	5	-11.32	20083732720	3863236	46.51	5630	5710	4830	7460	4020	5740	5198.63	0.43	0	-63182	6480	6110	5710	5340	4940	6295	5525	165	1720	500	3550	10	1	32974845	1678	-17.67	3.84	12	11.72	-288.00	1327.00	6250	20230801	-18.56	1935	20220927	163.05	6250	-18.56	20230801	2015	152.61	20230103	6250	-18.56	20230801	1935	163.05	20220927	0.30	N	389030	500	164 억		142581	N	N	0	N	00	N
158	20230803	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-820	5	-14.29	17771700645	3398004	40.91	5630	5710	4865	7460	4020	5740	5229.99	0.43	0	-13406	6480	6110	5710	5340	4940	6295	5525	165	1720	500	3550	5	1	32974845	1622	-17.08	3.71	12	10.30	-288.00	1327.00	6250	20230801	-21.28	1935	20220927	154.26	6250	-21.28	20230801	2015	144.17	20230103	6250	-21.28	20230801	1935	154.26	20220927	0.30	N	389030	500	164 억		142581	N	N	0	N	00	N
159	20230803	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-650	5	-11.32	13467542020	2535174	30.52	5630	5710	5050	7460	4020	5740	5312.22	0.43	0	55337	6480	6110	5710	5340	4940	6295	5525	165	1720	500	3550	10	1	32974845	1678	-17.67	3.84	12	7.69	-288.00	1327.00	6250	20230801	-18.56	1935	20220927	163.05	6250	-18.56	20230801	2015	152.61	20230103	6250	-18.56	20230801	1935	163.05	20220927	0.30	N	389030	500	164 억		142581	N	N	0	N	00	N
160	20230803	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-480	5	-8.36	8572259480	1583655	19.07	5630	5710	5220	7460	4020	5740	5412.89	0.43	0	10826	6480	6110	5710	5340	4940	6295	5525	165	1720	500	3550	10	1	32974845	1734	-18.26	3.96	12	4.80	-288.00	1327.00	6250	20230801	-15.84	1935	20220927	171.83	6250	-15.84	20230801	2015	161.04	20230103	6250	-15.84	20230801	1935	171.83	20220927	0.30	N	389030	500	164 억		142581	N	N	0	N	00	N
161	20230803	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-330	5	-5.75	2718114440	488096	5.88	5630	5710	5410	7460	4020	5740	5568.69	0.43	0	-43855	6480	6110	5710	5340	4940	6295	5525	165	1720	500	3550	10	1	32974845	1784	-18.78	4.08	12	1.48	-288.00	1327.00	6250	20230801	-13.44	1935	20220927	179.59	6250	-13.44	20230801	2015	168.49	20230103	6250	-13.44	20230801	1935	179.59	20220927	0.30	N	389030	500	164 억		142581	N	N	0	N	00	N
162	20230802	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	40	2	0.70	47497122960	8244980	40.19	5610	6080	5310	7410	3990	5700	5760.79	0.79	0	-166667	6740	6220	5730	5210	4720	6480	5470	165	1710	500	3530	10	1	32974845	1893	-19.93	4.33	12	25.00	-288.00	1327.00	6250	20230801	-8.16	1935	20220927	196.64	6250	-8.16	20230801	2015	184.86	20230103	6250	-8.16	20230801	1935	196.64	20220927	0.35	N	389030	500	164 억		260325	N	N	0	N	00	N
163	20230802	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-80	5	-1.40	46429738410	8056961	39.27	5610	6080	5310	7410	3990	5700	5762.72	0.79	0	-183015	6740	6220	5730	5210	4720	6480	5470	165	1710	500	3530	10	1	32974845	1853	-19.51	4.24	12	24.43	-288.00	1327.00	6250	20230801	-10.08	1935	20220927	190.44	6250	-10.08	20230801	2015	178.91	20230103	6250	-10.08	20230801	1935	190.44	20220927	0.35	N	389030	500	164 억		260325	N	N	0	N	00	N
164	20230802	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	60	2	1.05	43013017490	7453826	36.33	5610	6080	5310	7410	3990	5700	5770.64	0.79	0	-183763	6740	6220	5730	5210	4720	6480	5470	165	1710	500	3530	10	1	32974845	1899	-20.00	4.34	12	22.60	-288.00	1327.00	6250	20230801	-7.84	1935	20220927	197.67	6250	-7.84	20230801	2015	185.86	20230103	6250	-7.84	20230801	1935	197.67	20220927	0.35	N	389030	500	164 억		260325	N	N	0	N	00	N
165	20230802	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	40	2	0.70	34011600830	5914687	28.83	5610	6080	5310	7410	3990	5700	5750.40	0.79	0	-126641	6740	6220	5730	5210	4720	6480	5470	165	1710	500	3530	10	1	32974845	1893	-19.93	4.33	12	17.94	-288.00	1327.00	6250	20230801	-8.16	1935	20220927	196.64	6250	-8.16	20230801	2015	184.86	20230103	6250	-8.16	20230801	1935	196.64	20220927	0.35	N	389030	500	164 억		260325	N	N	0	N	00	N
166	20230802	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	70	2	1.23	31137709840	5415173	26.39	5610	6080	5310	7410	3990	5700	5750.13	0.79	0	-190126	6740	6220	5730	5210	4720	6480	5470	165	1710	500	3530	10	1	32974845	1903	-20.03	4.35	12	16.42	-288.00	1327.00	6250	20230801	-7.68	1935	20220927	198.19	6250	-7.68	20230801	2015	186.35	20230103	6250	-7.68	20230801	1935	198.19	20220927	0.35	N	389030	500	164 억		260325	N	N	0	N	00	N
167	20230802	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-40	5	-0.70	27506359890	4778324	23.29	5610	6080	5310	7410	3990	5700	5756.54	0.79	0	-185085	6740	6220	5730	5210	4720	6480	5470	165	1710	500	3530	10	1	32974845	1866	-19.65	4.27	12	14.49	-288.00	1327.00	6250	20230801	-9.44	1935	20220927	192.51	6250	-9.44	20230801	2015	180.89	20230103	6250	-9.44	20230801	1935	192.51	20220927	0.35	N	389030	500	164 억		260325	N	N	0	N	00	N
168	20230802	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-130	5	-2.28	8454066840	1530526	7.46	5610	5700	5310	7410	3990	5700	5523.07	0.79	0	45273	6740	6220	5730	5210	4720	6480	5470	165	1710	500	3530	10	1	32974845	1837	-19.34	4.20	12	4.64	-288.00	1327.00	6250	20230801	-10.88	1935	20220927	187.86	6250	-10.88	20230801	2015	176.43	20230103	6250	-10.88	20230801	1935	187.86	20220927	0.35	N	389030	500	164 억		260325	N	N	0	N	00	N
169	20230802	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-260	5	-4.56	3707827100	674263	3.29	5610	5700	5310	7410	3990	5700	5497.63	0.79	0	16615	6740	6220	5730	5210	4720	6480	5470	165	1710	500	3530	10	1	32974845	1794	-18.89	4.10	12	2.04	-288.00	1327.00	6250	20230801	-12.96	1935	20220927	181.14	6250	-12.96	20230801	2015	169.98	20230103	6250	-12.96	20230801	1935	181.14	20220927	0.35	N	389030	500	164 억		260325	N	N	0	N	00	N
170	20230801	160959	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5700	410	2	7.75	117916001490	20443065	112.98	5320	6250	5240	6870	3710	5290	5768.85	1.13	0	-42401	6136	5712	5406	4982	4676	5560	4830	165	1580	500	3270	10	1	32974845	1880	-19.79	4.30	12	62.00	-288.00	1327.00	6250	20230801	-8.80	1935	20220927	194.57	6250	-8.80	20230801	2015	182.88	20230103	6250	-8.80	20230801	1935	194.57	20220927	0.63	N	389030	500	164 억		371512	N	N	0	N	00	N
171	20230801	150955	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5680	390	2	7.37	115891630430	20086667	111.01	5320	6250	5240	6870	3710	5290	5770.35	1.13	0	-77334	6136	5712	5406	4982	4676	5560	4830	165	1580	500	3270	10	1	32974845	1873	-19.72	4.28	12	60.92	-288.00	1327.00	6250	20230801	-9.12	1935	20220927	193.54	6250	-9.12	20230801	2015	181.89	20230103	6250	-9.12	20230801	1935	193.54	20220927	0.63	N	389030	500	164 억		371512	N	N	0	N	00	N
172	20230801	141013	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5620	330	2	6.24	110919261900	19202445	106.12	5320	6250	5240	6870	3710	5290	5777.13	1.13	0	-128820	6136	5712	5406	4982	4676	5560	4830	165	1580	500	3270	10	1	32974845	1853	-19.51	4.24	12	58.23	-288.00	1327.00	6250	20230801	-10.08	1935	20220927	190.44	6250	-10.08	20230801	2015	178.91	20230103	6250	-10.08	20230801	1935	190.44	20220927	0.63	N	389030	500	164 억		371512	N	N	0	N	00	N
173	20230801	130950	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5690	400	2	7.56	100572769670	17333809	95.79	5320	6250	5240	6870	3710	5290	5803.07	1.13	0	-181060	6136	5712	5406	4982	4676	5560	4830	165	1580	500	3270	10	1	32974845	1876	-19.76	4.29	12	52.57	-288.00	1327.00	6250	20230801	-8.96	1935	20220927	194.06	6250	-8.96	20230801	2015	182.38	20230103	6250	-8.96	20230801	1935	194.06	20220927	0.63	N	389030	500	164 억		371512	N	N	0	N	00	N
174	20230801	120950	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6100	810	2	15.31	72721831690	12674187	70.04	5320	6230	5240	6870	3710	5290	5738.93	1.13	0	-133844	6136	5712	5406	4982	4676	5560	4830	165	1580	500	3270	10	1	32974845	2011	-21.18	4.60	12	38.44	-288.00	1327.00	6230	20230801	-2.09	1935	20220927	215.25	6230	-2.09	20230801	2015	202.73	20230103	6230	-2.09	20230801	1935	215.25	20220927	0.63	N	389030	500	164 억		371512	N	N	0	N	00	N
175	20230801	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	280	2	5.29	25533971610	4682631	25.88	5320	5640	5240	6870	3710	5290	5454.04	1.13	0	152777	6136	5712	5406	4982	4676	5560	4830	165	1580	500	3270	10	1	32974845	1837	-19.34	4.20	12	14.20	-288.00	1327.00	5830	20230731	-4.46	1935	20220927	187.86	5830	-4.46	20230731	2015	176.43	20230103	5830	-4.46	20230731	1935	187.86	20220927	0.63	N	389030	500	164 억		371512	N	N	0	N	00	N
176	20230801	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	250	2	4.73	16797556860	3099441	17.13	5320	5570	5240	6870	3710	5290	5420.90	1.13	0	158419	6136	5712	5406	4982	4676	5560	4830	165	1580	500	3270	10	1	32974845	1827	-19.24	4.17	12	9.40	-288.00	1327.00	5830	20230731	-4.97	1935	20220927	186.30	5830	-4.97	20230731	2015	174.94	20230103	5830	-4.97	20230731	1935	186.30	20220927	0.63	N	389030	500	164 억		371512	N	N	0	N	00	N
177	20230801	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	20	2	0.38	3410153750	640862	3.54	5320	5390	5240	6870	3710	5290	5322.85	1.13	0	46094	6136	5712	5406	4982	4676	5560	4830	165	1580	500	3270	10	1	32974845	1751	-18.44	4.00	12	1.94	-288.00	1327.00	5830	20230731	-8.92	1935	20220927	174.42	5830	-8.92	20230731	2015	163.52	20230103	5830	-8.92	20230731	1935	174.42	20220927	0.63	N	389030	500	164 억		371512	N	N	0	N	00	N