KissMeData/405100/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	161242	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13500	580	2	4.49	2150858570	164419	320.80	12930	13700	12560	16790	9050	12920	13081.02	1.63	0	13713	13493	13206	13003	12716	12513	13105	12615	60	3870	500	9300	10	1	11988108	1618	18.72	1.55	12	1.37	721.00	8704.00	16200	20230330	-16.67	10748	20221115	25.60	16200	-16.67	20230330	10750	25.58	20230110	44950	-69.97	20221102	10750	25.58	20230110	1.33	N	405100	500	59 억		195903	N	N	0	N	00	N
3	20230831	151600	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13240	320	2	2.48	1733838220	133383	260.24	12930	13250	12560	16790	9050	12920	12998.94	1.63	0	10212	13493	13206	13003	12716	12513	13105	12615	60	3870	500	9300	10	1	11988108	1587	18.36	1.52	12	1.11	721.00	8704.00	16200	20230330	-18.27	10748	20221115	23.19	16200	-18.27	20230330	10750	23.16	20230110	44950	-70.55	20221102	10750	23.16	20230110	1.33	N	405100	500	59 억		195903	N	N	0	N	00	N
4	20230831	141728	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13230	310	2	2.40	1234599050	95474	186.28	12930	13250	12560	16790	9050	12920	12931.26	1.63	0	28526	13493	13206	13003	12716	12513	13105	12615	60	3870	500	9300	10	1	11988108	1586	18.35	1.52	12	0.80	721.00	8704.00	16200	20230330	-18.33	10748	20221115	23.09	16200	-18.33	20230330	10750	23.07	20230110	44950	-70.57	20221102	10750	23.07	20230110	1.33	N	405100	500	59 억		195903	N	N	0	N	00	N
5	20230831	131648	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13040	120	2	0.93	835175540	65093	127.00	12930	13080	12560	16790	9050	12920	12830.50	1.63	0	23831	13493	13206	13003	12716	12513	13105	12615	60	3870	500	9300	10	1	11988108	1563	18.09	1.50	12	0.54	721.00	8704.00	16200	20230330	-19.51	10748	20221115	21.32	16200	-19.51	20230330	10750	21.30	20230110	44950	-70.99	20221102	10750	21.30	20230110	1.33	N	405100	500	59 억		195903	N	N	0	N	00	N
6	20230831	121746	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12770	-150	5	-1.16	667196050	52104	101.66	12930	13050	12560	16790	9050	12920	12805.08	1.63	0	20820	13493	13206	13003	12716	12513	13105	12615	60	3870	500	9300	10	1	11988108	1531	17.71	1.47	12	0.43	721.00	8704.00	16200	20230330	-21.17	10748	20221115	18.81	16200	-21.17	20230330	10750	18.79	20230110	44950	-71.59	20221102	10750	18.79	20230110	1.33	N	405100	500	59 억		195903	N	N	0	N	00	N
7	20230831	112228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12810	-110	5	-0.85	632181950	49370	96.33	12930	13050	12560	16790	9050	12920	12804.98	1.63	0	21933	13493	13206	13003	12716	12513	13105	12615	60	3870	500	9300	10	1	11988108	1536	17.77	1.47	12	0.41	721.00	8704.00	16200	20230330	-20.93	10748	20221115	19.18	16200	-20.93	20230330	10750	19.16	20230110	44950	-71.50	20221102	10750	19.16	20230110	1.33	N	405100	500	59 억		195903	N	N	0	N	00	N
8	20230831	101835	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12980	60	2	0.46	369349050	28650	55.90	12930	13050	12820	16790	9050	12920	12891.76	1.63	0	12401	13493	13206	13003	12716	12513	13105	12615	60	3870	500	9300	10	1	11988108	1556	18.00	1.49	12	0.24	721.00	8704.00	16200	20230330	-19.88	10748	20221115	20.77	16200	-19.88	20230330	10750	20.74	20230110	44950	-71.12	20221102	10750	20.74	20230110	1.33	N	405100	500	59 억		195903	N	N	0	N	00	N
9	20230831	091706	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12930	10	2	0.08	63677150	4927	9.61	12930	13000	12820	16790	9050	12920	12924.12	1.63	0	-3989	13493	13206	13003	12716	12513	13105	12615	60	3870	500	9300	10	1	11988108	1550	17.93	1.49	12	0.04	721.00	8704.00	16200	20230330	-20.19	10748	20221115	20.30	16200	-20.19	20230330	10750	20.28	20230110	44950	-71.23	20221102	10750	20.28	20230110	1.33	N	405100	500	59 억		195903	N	N	0	N	00	N
10	20230830	161246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12920	-150	5	-1.15	665785250	51198	115.58	13170	13290	12800	16990	9150	13070	13004.13	1.57	0	10891	13410	13240	12930	12760	12450	13325	12845	60	3920	500	9410	10	1	11988108	1549	17.92	1.48	12	0.43	721.00	8704.00	16200	20230330	-20.25	10748	20221115	20.21	16200	-20.25	20230330	10750	20.19	20230110	44950	-71.26	20221102	10750	20.19	20230110	1.31	N	405100	500	59 억		188208	N	N	0	N	00	N
11	20230830	151532	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12860	-210	5	-1.61	618962860	47571	107.39	13170	13290	12800	16990	9150	13070	13011.35	1.57	0	10901	13410	13240	12930	12760	12450	13325	12845	60	3920	500	9410	10	1	11988108	1542	17.84	1.48	12	0.40	721.00	8704.00	16200	20230330	-20.62	10748	20221115	19.65	16200	-20.62	20230330	10750	19.63	20230110	44950	-71.39	20221102	10750	19.63	20230110	1.31	N	405100	500	59 억		188208	N	N	0	N	00	N
12	20230830	141631	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12900	-170	5	-1.30	577483100	44351	100.12	13170	13290	12800	16990	9150	13070	13020.75	1.57	0	12084	13410	13240	12930	12760	12450	13325	12845	60	3920	500	9410	10	1	11988108	1546	17.89	1.48	12	0.37	721.00	8704.00	16200	20230330	-20.37	10748	20221115	20.02	16200	-20.37	20230330	10750	20.00	20230110	44950	-71.30	20221102	10750	20.00	20230110	1.31	N	405100	500	59 억		188208	N	N	0	N	00	N
13	20230830	131631	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12960	-110	5	-0.84	560221020	43017	97.11	13170	13290	12800	16990	9150	13070	13023.25	1.57	0	13107	13410	13240	12930	12760	12450	13325	12845	60	3920	500	9410	10	1	11988108	1554	17.98	1.49	12	0.36	721.00	8704.00	16200	20230330	-20.00	10748	20221115	20.58	16200	-20.00	20230330	10750	20.56	20230110	44950	-71.17	20221102	10750	20.56	20230110	1.31	N	405100	500	59 억		188208	N	N	0	N	00	N
14	20230830	121642	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12890	-180	5	-1.38	534788590	41048	92.67	13170	13290	12800	16990	9150	13070	13028.37	1.57	0	13642	13410	13240	12930	12760	12450	13325	12845	60	3920	500	9410	10	1	11988108	1545	17.88	1.48	12	0.34	721.00	8704.00	16200	20230330	-20.43	10748	20221115	19.93	16200	-20.43	20230330	10750	19.91	20230110	44950	-71.32	20221102	10750	19.91	20230110	1.31	N	405100	500	59 억		188208	N	N	0	N	00	N
15	20230830	112213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12920	-150	5	-1.15	469805980	35990	81.25	13170	13290	12850	16990	9150	13070	13053.79	1.57	0	12943	13410	13240	12930	12760	12450	13325	12845	60	3920	500	9410	10	1	11988108	1549	17.92	1.48	12	0.30	721.00	8704.00	16200	20230330	-20.25	10748	20221115	20.21	16200	-20.25	20230330	10750	20.19	20230110	44950	-71.26	20221102	10750	20.19	20230110	1.31	N	405100	500	59 억		188208	N	N	0	N	00	N
16	20230830	101734	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13080	10	2	0.08	167480230	12675	28.61	13170	13290	13010	16990	9150	13070	13213.43	1.57	0	2186	13410	13240	12930	12760	12450	13325	12845	60	3920	500	9410	10	1	11988108	1568	18.14	1.50	12	0.11	721.00	8704.00	16200	20230330	-19.26	10748	20221115	21.70	16200	-19.26	20230330	10750	21.67	20230110	44950	-70.90	20221102	10750	21.67	20230110	1.31	N	405100	500	59 억		188208	N	N	0	N	00	N
17	20230830	091637	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13180	110	2	0.84	32588230	2477	5.59	13170	13200	13070	16990	9150	13070	13156.33	1.57	0	1573	13410	13240	12930	12760	12450	13325	12845	60	3920	500	9410	10	1	11988108	1580	18.28	1.51	12	0.02	721.00	8704.00	16200	20230330	-18.64	10748	20221115	22.63	16200	-18.64	20230330	10750	22.60	20230110	44950	-70.68	20221102	10750	22.60	20230110	1.31	N	405100	500	59 억		188208	N	N	0	N	00	N
18	20230829	161241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13070	440	2	3.48	570430010	44221	172.77	12870	13100	12620	16410	8850	12630	12898.89	1.55	0	2796	13376	13002	12776	12402	12176	12890	12290	60	3780	500	9090	10	1	11988108	1567	18.13	1.50	12	0.37	721.00	8704.00	16200	20230330	-19.32	10748	20221115	21.60	16200	-19.32	20230330	10750	21.58	20230110	44950	-70.92	20221102	10750	21.58	20230110	1.42	N	405100	500	59 억		185412	N	N	0	N	00	N
19	20230829	151545	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13010	380	2	3.01	535591870	41554	162.35	12870	13100	12620	16410	8850	12630	12889.06	1.55	0	2418	13376	13002	12776	12402	12176	12890	12290	60	3780	500	9090	10	1	11988108	1560	18.04	1.49	12	0.35	721.00	8704.00	16200	20230330	-19.69	10748	20221115	21.05	16200	-19.69	20230330	10750	21.02	20230110	44950	-71.06	20221102	10750	21.02	20230110	1.42	N	405100	500	59 억		185412	N	N	0	N	00	N
20	20230829	141733	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13070	440	2	3.48	493510990	38327	149.74	12870	13100	12620	16410	8850	12630	12876.33	1.55	0	2809	13376	13002	12776	12402	12176	12890	12290	60	3780	500	9090	10	1	11988108	1567	18.13	1.50	12	0.32	721.00	8704.00	16200	20230330	-19.32	10748	20221115	21.60	16200	-19.32	20230330	10750	21.58	20230110	44950	-70.92	20221102	10750	21.58	20230110	1.42	N	405100	500	59 억		185412	N	N	0	N	00	N
21	20230829	131619	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12990	360	2	2.85	404171510	31465	122.93	12870	13100	12620	16410	8850	12630	12845.11	1.55	0	4079	13376	13002	12776	12402	12176	12890	12290	60	3780	500	9090	10	1	11988108	1557	18.02	1.49	12	0.26	721.00	8704.00	16200	20230330	-19.81	10748	20221115	20.86	16200	-19.81	20230330	10750	20.84	20230110	44950	-71.10	20221102	10750	20.84	20230110	1.42	N	405100	500	59 억		185412	N	N	0	N	00	N
22	20230829	121737	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12990	360	2	2.85	326157150	25472	99.52	12870	12990	12620	16410	8850	12630	12804.54	1.55	0	3702	13376	13002	12776	12402	12176	12890	12290	60	3780	500	9090	10	1	11988108	1557	18.02	1.49	12	0.21	721.00	8704.00	16200	20230330	-19.81	10748	20221115	20.86	16200	-19.81	20230330	10750	20.84	20230110	44950	-71.10	20221102	10750	20.84	20230110	1.42	N	405100	500	59 억		185412	N	N	0	N	00	N
23	20230829	112441	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12840	210	2	1.66	276408630	21605	84.41	12870	12990	12620	16410	8850	12630	12793.73	1.55	0	2991	13376	13002	12776	12402	12176	12890	12290	60	3780	500	9090	10	1	11988108	1539	17.81	1.48	12	0.18	721.00	8704.00	16200	20230330	-20.74	10748	20221115	19.46	16200	-20.74	20230330	10750	19.44	20230110	44950	-71.43	20221102	10750	19.44	20230110	1.42	N	405100	500	59 억		185412	N	N	0	N	00	N
24	20230829	101833	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12720	90	2	0.71	98388460	7717	30.15	12870	12870	12620	16410	8850	12630	12749.57	1.55	0	-1877	13376	13002	12776	12402	12176	12890	12290	60	3780	500	9090	10	1	11988108	1525	17.64	1.46	12	0.06	721.00	8704.00	16200	20230330	-21.48	10748	20221115	18.35	16200	-21.48	20230330	10750	18.33	20230110	44950	-71.70	20221102	10750	18.33	20230110	1.42	N	405100	500	59 억		185412	N	N	0	N	00	N
25	20230829	091220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12840	210	2	1.66	34696370	2707	10.58	12870	12870	12640	16410	8850	12630	12817.28	1.55	0	-2039	13376	13002	12776	12402	12176	12890	12290	60	3780	500	9090	10	1	11988108	1539	17.81	1.48	12	0.02	721.00	8704.00	16200	20230330	-20.74	10748	20221115	19.46	16200	-20.74	20230330	10750	19.44	20230110	44950	-71.43	20221102	10750	19.44	20230110	1.42	N	405100	500	59 억		185412	N	N	0	N	00	N
26	20230828	161203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12630	80	2	0.64	326962970	25596	75.28	12810	13150	12550	16310	8790	12550	12773.99	1.61	0	-7034	13210	12880	12710	12380	12210	12795	12295	60	3760	500	9030	10	1	11988108	1514	17.52	1.45	12	0.21	721.00	8704.00	16200	20230330	-22.04	10748	20221115	17.51	16200	-22.04	20230330	10750	17.49	20230110	44950	-71.90	20221102	10750	17.49	20230110	1.44	N	405100	500	59 억		193372	N	N	0	N	00	N
27	20230828	151212	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12650	100	2	0.80	316553540	24772	72.86	12810	13150	12550	16310	8790	12550	12778.68	1.61	0	-6999	13210	12880	12710	12380	12210	12795	12295	60	3760	500	9030	10	1	11988108	1516	17.55	1.45	12	0.21	721.00	8704.00	16200	20230330	-21.91	10748	20221115	17.70	16200	-21.91	20230330	10750	17.67	20230110	44950	-71.86	20221102	10750	17.67	20230110	1.44	N	405100	500	59 억		193372	N	N	0	N	00	N
28	20230828	141217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12710	160	2	1.27	269952680	21111	62.09	12810	13150	12550	16310	8790	12550	12787.30	1.61	0	-5002	13210	12880	12710	12380	12210	12795	12295	60	3760	500	9030	10	1	11988108	1524	17.63	1.46	12	0.18	721.00	8704.00	16200	20230330	-21.54	10748	20221115	18.25	16200	-21.54	20230330	10750	18.23	20230110	44950	-71.72	20221102	10750	18.23	20230110	1.44	N	405100	500	59 억		193372	N	N	0	N	00	N
29	20230828	131227	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12790	240	2	1.91	258958830	20249	59.56	12810	13150	12550	16310	8790	12550	12788.72	1.61	0	-4336	13210	12880	12710	12380	12210	12795	12295	60	3760	500	9030	10	1	11988108	1533	17.74	1.47	12	0.17	721.00	8704.00	16200	20230330	-21.05	10748	20221115	19.00	16200	-21.05	20230330	10750	18.98	20230110	44950	-71.55	20221102	10750	18.98	20230110	1.44	N	405100	500	59 억		193372	N	N	0	N	00	N
30	20230828	121217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12790	240	2	1.91	233061770	18214	53.57	12810	13150	12550	16310	8790	12550	12795.75	1.61	0	-4124	13210	12880	12710	12380	12210	12795	12295	60	3760	500	9030	10	1	11988108	1533	17.74	1.47	12	0.15	721.00	8704.00	16200	20230330	-21.05	10748	20221115	19.00	16200	-21.05	20230330	10750	18.98	20230110	44950	-71.55	20221102	10750	18.98	20230110	1.44	N	405100	500	59 억		193372	N	N	0	N	00	N
31	20230828	111213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12800	250	2	1.99	216006150	16873	49.63	12810	13150	12550	16310	8790	12550	12801.88	1.61	0	-4528	13210	12880	12710	12380	12210	12795	12295	60	3760	500	9030	10	1	11988108	1534	17.75	1.47	12	0.14	721.00	8704.00	16200	20230330	-20.99	10748	20221115	19.09	16200	-20.99	20230330	10750	19.07	20230110	44950	-71.52	20221102	10750	19.07	20230110	1.44	N	405100	500	59 억		193372	N	N	0	N	00	N
32	20230828	101159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12880	330	2	2.63	199645900	15597	45.87	12810	13150	12550	16310	8790	12550	12800.28	1.61	0	-4156	13210	12880	12710	12380	12210	12795	12295	60	3760	500	9030	10	1	11988108	1544	17.86	1.48	12	0.13	721.00	8704.00	16200	20230330	-20.49	10748	20221115	19.84	16200	-20.49	20230330	10750	19.81	20230110	44950	-71.35	20221102	10750	19.81	20230110	1.44	N	405100	500	59 억		193372	N	N	0	N	00	N
33	20230828	091216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12850	300	2	2.39	94611670	7502	22.07	12810	12860	12550	16310	8790	12550	12611.53	1.61	0	-2616	13210	12880	12710	12380	12210	12795	12295	60	3760	500	9030	10	1	11988108	1540	17.82	1.48	12	0.06	721.00	8704.00	16200	20230330	-20.68	10748	20221115	19.56	16200	-20.68	20230330	10750	19.53	20230110	44950	-71.41	20221102	10750	19.53	20230110	1.44	N	405100	500	59 억		193372	N	N	0	N	00	N
34	20230825	161206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12550	-470	5	-3.61	430797040	33965	49.24	12810	13040	12540	16920	9120	13020	12683.62	1.59	0	2986	13453	13236	13043	12826	12633	13140	12730	60	3900	500	9370	10	1	11988108	1505	17.41	1.44	12	0.28	721.00	8704.00	16200	20230330	-22.53	10748	20221115	16.77	16200	-22.53	20230330	10750	16.74	20230110	44950	-72.08	20221102	10750	16.74	20230110	1.49	N	405100	500	59 억		190386	N	N	0	N	00	N
35	20230825	151216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12700	-320	5	-2.46	384808630	30302	43.93	12810	13040	12540	16920	9120	13020	12699.12	1.59	0	4106	13453	13236	13043	12826	12633	13140	12730	60	3900	500	9370	10	1	11988108	1522	17.61	1.46	12	0.25	721.00	8704.00	16200	20230330	-21.60	10748	20221115	18.16	16200	-21.60	20230330	10750	18.14	20230110	44950	-71.75	20221102	10750	18.14	20230110	1.49	N	405100	500	59 억		190386	N	N	0	N	00	N
36	20230825	141213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12720	-300	5	-2.30	192733860	15040	21.80	12810	13040	12620	16920	9120	13020	12814.75	1.59	0	-5222	13453	13236	13043	12826	12633	13140	12730	60	3900	500	9370	10	1	11988108	1525	17.64	1.46	12	0.13	721.00	8704.00	16200	20230330	-21.48	10748	20221115	18.35	16200	-21.48	20230330	10750	18.33	20230110	44950	-71.70	20221102	10750	18.33	20230110	1.49	N	405100	500	59 억		190386	N	N	0	N	00	N
37	20230825	131209	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12750	-270	5	-2.07	177686290	13854	20.08	12810	13040	12700	16920	9120	13020	12825.63	1.59	0	-4552	13453	13236	13043	12826	12633	13140	12730	60	3900	500	9370	10	1	11988108	1528	17.68	1.46	12	0.12	721.00	8704.00	16200	20230330	-21.30	10748	20221115	18.63	16200	-21.30	20230330	10750	18.60	20230110	44950	-71.64	20221102	10750	18.60	20230110	1.49	N	405100	500	59 억		190386	N	N	0	N	00	N
38	20230825	121210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12800	-220	5	-1.69	92583090	7183	10.41	12810	13040	12800	16920	9120	13020	12889.20	1.59	0	-2228	13453	13236	13043	12826	12633	13140	12730	60	3900	500	9370	10	1	11988108	1534	17.75	1.47	12	0.06	721.00	8704.00	16200	20230330	-20.99	10748	20221115	19.09	16200	-20.99	20230330	10750	19.07	20230110	44950	-71.52	20221102	10750	19.07	20230110	1.49	N	405100	500	59 억		190386	N	N	0	N	00	N
39	20230825	111210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12880	-140	5	-1.08	74410540	5765	8.36	12810	13040	12800	16920	9120	13020	12907.29	1.59	0	-1633	13453	13236	13043	12826	12633	13140	12730	60	3900	500	9370	10	1	11988108	1544	17.86	1.48	12	0.05	721.00	8704.00	16200	20230330	-20.49	10748	20221115	19.84	16200	-20.49	20230330	10750	19.81	20230110	44950	-71.35	20221102	10750	19.81	20230110	1.49	N	405100	500	59 억		190386	N	N	0	N	00	N
40	20230825	101214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12900	-120	5	-0.92	56475650	4367	6.33	12810	13040	12810	16920	9120	13020	12932.37	1.59	0	-1315	13453	13236	13043	12826	12633	13140	12730	60	3900	500	9370	10	1	11988108	1546	17.89	1.48	12	0.04	721.00	8704.00	16200	20230330	-20.37	10748	20221115	20.02	16200	-20.37	20230330	10750	20.00	20230110	44950	-71.30	20221102	10750	20.00	20230110	1.49	N	405100	500	59 억		190386	N	N	0	N	00	N
41	20230825	091207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13040	20	2	0.15	13503310	1044	1.51	12810	13040	12810	16920	9120	13020	12934.20	1.59	0	-294	13453	13236	13043	12826	12633	13140	12730	60	3900	500	9370	10	1	11988108	1563	18.09	1.50	12	0.01	721.00	8704.00	16200	20230330	-19.51	10748	20221115	21.32	16200	-19.51	20230330	10750	21.30	20230110	44950	-70.99	20221102	10750	21.30	20230110	1.49	N	405100	500	59 억		190386	N	N	0	N	00	N
42	20230824	161201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13020	90	2	0.70	900996500	68896	98.75	13030	13260	12850	16800	9060	12930	13077.63	1.76	0	-15365	13776	13352	12746	12322	11716	13565	12535	60	3870	500	9300	10	1	11988108	1561	18.06	1.50	12	0.57	721.00	8704.00	16200	20230330	-19.63	10748	20221115	21.14	16200	-19.63	20230330	10750	21.12	20230110	44950	-71.03	20221102	10750	21.12	20230110	1.50	N	405100	500	59 억		210647	N	N	0	N	00	N
43	20230824	151158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12950	20	2	0.15	855405510	65383	93.71	13030	13260	12850	16800	9060	12930	13083.00	1.76	0	-15064	13776	13352	12746	12322	11716	13565	12535	60	3870	500	9300	10	1	11988108	1552	17.96	1.49	12	0.55	721.00	8704.00	16200	20230330	-20.06	10748	20221115	20.49	16200	-20.06	20230330	10750	20.47	20230110	44950	-71.19	20221102	10750	20.47	20230110	1.50	N	405100	500	59 억		210647	N	N	0	N	00	N
44	20230824	141201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	70	2	0.54	665507970	50846	72.88	13030	13260	12850	16800	9060	12930	13088.70	1.76	0	-5758	13776	13352	12746	12322	11716	13565	12535	60	3870	500	9300	10	1	11988108	1558	18.03	1.49	12	0.42	721.00	8704.00	16200	20230330	-19.75	10748	20221115	20.95	16200	-19.75	20230330	10750	20.93	20230110	44950	-71.08	20221102	10750	20.93	20230110	1.50	N	405100	500	59 억		210647	N	N	0	N	00	N
45	20230824	131202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12990	60	2	0.46	613320300	46812	67.09	13030	13260	12920	16800	9060	12930	13101.78	1.76	0	-4253	13776	13352	12746	12322	11716	13565	12535	60	3870	500	9300	10	1	11988108	1557	18.02	1.49	12	0.39	721.00	8704.00	16200	20230330	-19.81	10748	20221115	20.86	16200	-19.81	20230330	10750	20.84	20230110	44950	-71.10	20221102	10750	20.84	20230110	1.50	N	405100	500	59 억		210647	N	N	0	N	00	N
46	20230824	121207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13030	100	2	0.77	532376460	40577	58.16	13030	13260	12930	16800	9060	12930	13120.15	1.76	0	-3005	13776	13352	12746	12322	11716	13565	12535	60	3870	500	9300	10	1	11988108	1562	18.07	1.50	12	0.34	721.00	8704.00	16200	20230330	-19.57	10748	20221115	21.23	16200	-19.57	20230330	10750	21.21	20230110	44950	-71.01	20221102	10750	21.21	20230110	1.50	N	405100	500	59 억		210647	N	N	0	N	00	N
47	20230824	111159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13120	190	2	1.47	476603520	36303	52.03	13030	13260	12930	16800	9060	12930	13128.49	1.76	0	-1691	13776	13352	12746	12322	11716	13565	12535	60	3870	500	9300	10	1	11988108	1573	18.20	1.51	12	0.30	721.00	8704.00	16200	20230330	-19.01	10748	20221115	22.07	16200	-19.01	20230330	10750	22.05	20230110	44950	-70.81	20221102	10750	22.05	20230110	1.50	N	405100	500	59 억		210647	N	N	0	N	00	N
48	20230824	101158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13060	130	2	1.01	225167750	17224	24.69	13030	13250	12930	16800	9060	12930	13072.91	1.76	0	1590	13776	13352	12746	12322	11716	13565	12535	60	3870	500	9300	10	1	11988108	1566	18.11	1.50	12	0.14	721.00	8704.00	16200	20230330	-19.38	10748	20221115	21.51	16200	-19.38	20230330	10750	21.49	20230110	44950	-70.95	20221102	10750	21.49	20230110	1.50	N	405100	500	59 억		210647	N	N	0	N	00	N
49	20230824	091203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13050	120	2	0.93	76158440	5812	8.33	13030	13250	12930	16800	9060	12930	13103.65	1.76	0	206	13776	13352	12746	12322	11716	13565	12535	60	3870	500	9300	10	1	11988108	1564	18.10	1.50	12	0.05	721.00	8704.00	16200	20230330	-19.44	10748	20221115	21.42	16200	-19.44	20230330	10750	21.40	20230110	44950	-70.97	20221102	10750	21.40	20230110	1.50	N	405100	500	59 억		210647	N	N	0	N	00	N
50	20230823	161155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12930	630	2	5.12	897859020	69731	163.01	12230	13170	12140	15990	8610	12300	12876.03	1.66	0	10939	13026	12662	12386	12022	11746	12525	11885	60	3690	500	8850	10	1	11988108	1550	17.93	1.49	12	0.58	721.00	8704.00	16200	20230330	-20.19	10748	20221115	20.30	16200	-20.19	20230330	10750	20.28	20230110	44950	-71.23	20221102	10750	20.28	20230110	1.45	N	405100	500	59 억		198844	N	N	0	N	00	N
51	20230823	151156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12940	640	2	5.20	854032810	66345	155.10	12230	13170	12140	15990	8610	12300	12872.60	1.66	0	10399	13026	12662	12386	12022	11746	12525	11885	60	3690	500	8850	10	1	11988108	1551	17.95	1.49	12	0.55	721.00	8704.00	16200	20230330	-20.12	10748	20221115	20.39	16200	-20.12	20230330	10750	20.37	20230110	44950	-71.21	20221102	10750	20.37	20230110	1.45	N	405100	500	59 억		198844	N	N	0	N	00	N
52	20230823	141201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12930	630	2	5.12	738283980	57354	134.08	12230	13170	12140	15990	8610	12300	12872.41	1.66	0	11196	13026	12662	12386	12022	11746	12525	11885	60	3690	500	8850	10	1	11988108	1550	17.93	1.49	12	0.48	721.00	8704.00	16200	20230330	-20.19	10748	20221115	20.30	16200	-20.19	20230330	10750	20.28	20230110	44950	-71.23	20221102	10750	20.28	20230110	1.45	N	405100	500	59 억		198844	N	N	0	N	00	N
53	20230823	131152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12850	550	2	4.47	661076820	51373	120.09	12230	13170	12140	15990	8610	12300	12868.18	1.66	0	10012	13026	12662	12386	12022	11746	12525	11885	60	3690	500	8850	10	1	11988108	1540	17.82	1.48	12	0.43	721.00	8704.00	16200	20230330	-20.68	10748	20221115	19.56	16200	-20.68	20230330	10750	19.53	20230110	44950	-71.41	20221102	10750	19.53	20230110	1.45	N	405100	500	59 억		198844	N	N	0	N	00	N
54	20230823	121203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12840	540	2	4.39	630040960	48959	114.45	12230	13170	12140	15990	8610	12300	12868.75	1.66	0	10827	13026	12662	12386	12022	11746	12525	11885	60	3690	500	8850	10	1	11988108	1539	17.81	1.48	12	0.41	721.00	8704.00	16200	20230330	-20.74	10748	20221115	19.46	16200	-20.74	20230330	10750	19.44	20230110	44950	-71.43	20221102	10750	19.44	20230110	1.45	N	405100	500	59 억		198844	N	N	0	N	00	N
55	20230823	111157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12810	510	2	4.15	585921280	45515	106.40	12230	13170	12140	15990	8610	12300	12873.15	1.66	0	10203	13026	12662	12386	12022	11746	12525	11885	60	3690	500	8850	10	1	11988108	1536	17.77	1.47	12	0.38	721.00	8704.00	16200	20230330	-20.93	10748	20221115	19.18	16200	-20.93	20230330	10750	19.16	20230110	44950	-71.50	20221102	10750	19.16	20230110	1.45	N	405100	500	59 억		198844	N	N	0	N	00	N
56	20230823	101157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	700	2	5.69	354607860	27714	64.79	12230	13100	12140	15990	8610	12300	12795.26	1.66	0	9382	13026	12662	12386	12022	11746	12525	11885	60	3690	500	8850	10	1	11988108	1558	18.03	1.49	12	0.23	721.00	8704.00	16200	20230330	-19.75	10748	20221115	20.95	16200	-19.75	20230330	10750	20.93	20230110	44950	-71.08	20221102	10750	20.93	20230110	1.45	N	405100	500	59 억		198844	N	N	0	N	00	N
57	20230823	091206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12420	120	2	0.98	9873390	802	1.87	12230	12450	12140	15990	8610	12300	12310.96	1.66	0	363	13026	12662	12386	12022	11746	12525	11885	60	3690	500	8850	10	1	11988108	1489	17.23	1.43	12	0.01	721.00	8704.00	16200	20230330	-23.33	10748	20221115	15.56	16200	-23.33	20230330	10750	15.53	20230110	44950	-72.37	20221102	10750	15.53	20230110	1.45	N	405100	500	59 억		198844	N	N	0	N	00	N
58	20230822	161150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12300	-360	5	-2.84	520608850	41974	52.47	12710	12750	12110	16450	8870	12660	12403.22	1.74	0	-9401	13386	13022	12686	12322	11986	12855	12155	60	3790	500	9110	10	1	11988108	1475	17.06	1.41	12	0.35	721.00	8704.00	16200	20230330	-24.07	10748	20221115	14.44	16200	-24.07	20230330	10750	14.42	20230110	44950	-72.64	20221102	10750	14.42	20230110	1.51	N	405100	500	59 억		208296	N	N	0	N	00	N
59	20230822	151150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12360	-300	5	-2.37	478250670	38557	48.20	12710	12750	12110	16450	8870	12660	12403.60	1.74	0	-8456	13386	13022	12686	12322	11986	12855	12155	60	3790	500	9110	10	1	11988108	1482	17.14	1.42	12	0.32	721.00	8704.00	16200	20230330	-23.70	10748	20221115	15.00	16200	-23.70	20230330	10750	14.98	20230110	44950	-72.50	20221102	10750	14.98	20230110	1.51	N	405100	500	59 억		208296	N	N	0	N	00	N
60	20230822	141150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12210	-450	5	-3.55	393670550	31662	39.58	12710	12750	12110	16450	8870	12660	12433.39	1.74	0	-6291	13386	13022	12686	12322	11986	12855	12155	60	3790	500	9110	10	1	11988108	1464	16.93	1.40	12	0.26	721.00	8704.00	16200	20230330	-24.63	10748	20221115	13.60	16200	-24.63	20230330	10750	13.58	20230110	44950	-72.84	20221102	10750	13.58	20230110	1.51	N	405100	500	59 억		208296	N	N	0	N	00	N
61	20230822	131148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12340	-320	5	-2.53	307362650	24630	30.79	12710	12750	12330	16450	8870	12660	12479.05	1.74	0	-4754	13386	13022	12686	12322	11986	12855	12155	60	3790	500	9110	10	1	11988108	1479	17.12	1.42	12	0.21	721.00	8704.00	16200	20230330	-23.83	10748	20221115	14.81	16200	-23.83	20230330	10750	14.79	20230110	44950	-72.55	20221102	10750	14.79	20230110	1.51	N	405100	500	59 억		208296	N	N	0	N	00	N
62	20230822	121133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12340	-320	5	-2.53	274317460	21955	27.45	12710	12750	12330	16450	8870	12660	12494.38	1.74	0	-3610	13386	13022	12686	12322	11986	12855	12155	60	3790	500	9110	10	1	11988108	1479	17.12	1.42	12	0.18	721.00	8704.00	16200	20230330	-23.83	10748	20221115	14.81	16200	-23.83	20230330	10750	14.79	20230110	44950	-72.55	20221102	10750	14.79	20230110	1.51	N	405100	500	59 억		208296	N	N	0	N	00	N
63	20230822	111146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12370	-290	5	-2.29	248555400	19870	24.84	12710	12750	12330	16450	8870	12660	12508.93	1.74	0	-2527	13386	13022	12686	12322	11986	12855	12155	60	3790	500	9110	10	1	11988108	1483	17.16	1.42	12	0.17	721.00	8704.00	16200	20230330	-23.64	10748	20221115	15.09	16200	-23.64	20230330	10750	15.07	20230110	44950	-72.48	20221102	10750	15.07	20230110	1.51	N	405100	500	59 억		208296	N	N	0	N	00	N
64	20230822	101144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12440	-220	5	-1.74	198249390	15802	19.75	12710	12750	12350	16450	8870	12660	12545.70	1.74	0	-1542	13386	13022	12686	12322	11986	12855	12155	60	3790	500	9110	10	1	11988108	1491	17.25	1.43	12	0.13	721.00	8704.00	16200	20230330	-23.21	10748	20221115	15.74	16200	-23.21	20230330	10750	15.72	20230110	44950	-72.32	20221102	10750	15.72	20230110	1.51	N	405100	500	59 억		208296	N	N	0	N	00	N
65	20230822	091143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12700	40	2	0.32	42246770	3331	4.16	12710	12720	12610	16450	8870	12660	12683.05	1.74	0	428	13386	13022	12686	12322	11986	12855	12155	60	3790	500	9110	10	1	11988108	1522	17.61	1.46	12	0.03	721.00	8704.00	16200	20230330	-21.60	10748	20221115	18.16	16200	-21.60	20230330	10750	18.14	20230110	44950	-71.75	20221102	10750	18.14	20230110	1.51	N	405100	500	59 억		208296	N	N	0	N	00	N
66	20230821	161142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12660	-310	5	-2.39	1008635920	79895	17.68	13030	13050	12350	16860	9080	12970	12624.34	1.81	0	-10595	14443	13706	12263	11526	10083	14075	11895	60	3890	500	9330	10	1	11988108	1518	17.56	1.45	12	0.67	721.00	8704.00	16200	20230330	-21.85	10748	20221115	17.79	16200	-21.85	20230330	10750	17.77	20230110	44950	-71.84	20221102	10750	17.77	20230110	1.53	N	405100	500	59 억		217562	N	N	0	N	00	N
67	20230821	151149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12620	-350	5	-2.70	976103110	77325	17.11	13030	13050	12350	16860	9080	12970	12623.20	1.81	0	-9953	14443	13706	12263	11526	10083	14075	11895	60	3890	500	9330	10	1	11988108	1513	17.50	1.45	12	0.65	721.00	8704.00	16200	20230330	-22.10	10748	20221115	17.42	16200	-22.10	20230330	10750	17.40	20230110	44950	-71.92	20221102	10750	17.40	20230110	1.53	N	405100	500	59 억		217562	N	N	0	N	00	N
68	20230821	141143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12610	-360	5	-2.78	835872420	66195	14.65	13030	13050	12350	16860	9080	12970	12627.22	1.81	0	-5340	14443	13706	12263	11526	10083	14075	11895	60	3890	500	9330	10	1	11988108	1512	17.49	1.45	12	0.55	721.00	8704.00	16200	20230330	-22.16	10748	20221115	17.32	16200	-22.16	20230330	10750	17.30	20230110	44950	-71.95	20221102	10750	17.30	20230110	1.53	N	405100	500	59 억		217562	N	N	0	N	00	N
69	20230821	131158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12650	-320	5	-2.47	794859890	62947	13.93	13030	13050	12350	16860	9080	12970	12627.23	1.81	0	-6121	14443	13706	12263	11526	10083	14075	11895	60	3890	500	9330	10	1	11988108	1516	17.55	1.45	12	0.53	721.00	8704.00	16200	20230330	-21.91	10748	20221115	17.70	16200	-21.91	20230330	10750	17.67	20230110	44950	-71.86	20221102	10750	17.67	20230110	1.53	N	405100	500	59 억		217562	N	N	0	N	00	N
70	20230821	121154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12760	-210	5	-1.62	763156510	60446	13.38	13030	13050	12350	16860	9080	12970	12625.20	1.81	0	-6619	14443	13706	12263	11526	10083	14075	11895	60	3890	500	9330	10	1	11988108	1530	17.70	1.47	12	0.50	721.00	8704.00	16200	20230330	-21.23	10748	20221115	18.72	16200	-21.23	20230330	10750	18.70	20230110	44950	-71.61	20221102	10750	18.70	20230110	1.53	N	405100	500	59 억		217562	N	N	0	N	00	N
71	20230821	111143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12470	-500	5	-3.86	632155600	50013	11.07	13030	13050	12350	16860	9080	12970	12639.56	1.81	0	-2025	14443	13706	12263	11526	10083	14075	11895	60	3890	500	9330	10	1	11988108	1495	17.30	1.43	12	0.42	721.00	8704.00	16200	20230330	-23.02	10748	20221115	16.02	16200	-23.02	20230330	10750	16.00	20230110	44950	-72.26	20221102	10750	16.00	20230110	1.53	N	405100	500	59 억		217562	N	N	0	N	00	N
72	20230821	101141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12480	-490	5	-3.78	520771270	41057	9.09	13030	13050	12380	16860	9080	12970	12683.83	1.81	0	-2327	14443	13706	12263	11526	10083	14075	11895	60	3890	500	9330	10	1	11988108	1496	17.31	1.43	12	0.34	721.00	8704.00	16200	20230330	-22.96	10748	20221115	16.11	16200	-22.96	20230330	10750	16.09	20230110	44950	-72.24	20221102	10750	16.09	20230110	1.53	N	405100	500	59 억		217562	N	N	0	N	00	N
73	20230821	091153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12780	-190	5	-1.46	186779670	14552	3.22	13030	13050	12650	16860	9080	12970	12834.96	1.81	0	-2614	14443	13706	12263	11526	10083	14075	11895	60	3890	500	9330	10	1	11988108	1532	17.73	1.47	12	0.12	721.00	8704.00	16200	20230330	-21.11	10748	20221115	18.91	16200	-21.11	20230330	10750	18.88	20230110	44950	-71.57	20221102	10750	18.88	20230110	1.53	N	405100	500	59 억		217562	N	N	0	N	00	N
74	20230818	161142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12970	1890	2	17.06	5401664650	435258	1181.42	10820	13000	10820	14400	7760	11080	12409.05	1.58	0	17482	11433	11256	11123	10946	10813	11190	10880	60	3320	500	7970	10	1	11988108	1555	17.99	1.49	12	3.63	721.00	8704.00	16200	20230330	-19.94	10748	20221115	20.67	16200	-19.94	20230330	10750	20.65	20230110	44950	-71.15	20221102	10750	20.65	20230110	1.53	N	405100	500	59 억		189222	N	N	0	N	00	N
75	20230818	151132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12840	1760	2	15.88	4738526940	384009	1042.31	10820	12890	10820	14400	7760	11080	12339.62	1.58	0	22089	11433	11256	11123	10946	10813	11190	10880	60	3320	500	7970	10	1	11988108	1539	17.81	1.48	12	3.20	721.00	8704.00	16200	20230330	-20.74	10748	20221115	19.46	16200	-20.74	20230330	10750	19.44	20230110	44950	-71.43	20221102	10750	19.44	20230110	1.53	N	405100	500	59 억		189222	N	N	0	N	00	N
76	20230818	141143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12590	1510	2	13.63	3679380690	300232	814.92	10820	12890	10820	14400	7760	11080	12255.13	1.58	0	-11242	11433	11256	11123	10946	10813	11190	10880	60	3320	500	7970	10	1	11988108	1509	17.46	1.45	12	2.50	721.00	8704.00	16200	20230330	-22.28	10748	20221115	17.14	16200	-22.28	20230330	10750	17.12	20230110	44950	-71.99	20221102	10750	17.12	20230110	1.53	N	405100	500	59 억		189222	N	N	0	N	00	N
77	20230818	131134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12030	950	2	8.57	1190788460	100937	273.97	10820	12180	10820	14400	7760	11080	11797.34	1.58	0	-13308	11433	11256	11123	10946	10813	11190	10880	60	3320	500	7970	10	1	11988108	1442	16.69	1.38	12	0.84	721.00	8704.00	16200	20230330	-25.74	10748	20221115	11.93	16200	-25.74	20230330	10750	11.91	20230110	44950	-73.24	20221102	10750	11.91	20230110	1.53	N	405100	500	59 억		189222	N	N	0	N	00	N
78	20230818	121147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11260	180	2	1.62	141867450	12853	34.89	10820	11350	10820	14400	7760	11080	11037.69	1.58	0	-237	11433	11256	11123	10946	10813	11190	10880	60	3320	500	7970	10	1	11988108	1350	15.62	1.29	12	0.11	721.00	8704.00	16200	20230330	-30.49	10748	20221115	4.76	16200	-30.49	20230330	10750	4.74	20230110	44950	-74.95	20221102	10750	4.74	20230110	1.53	N	405100	500	59 억		189222	N	N	0	N	00	N
79	20230818	111137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11260	180	2	1.62	115475160	10506	28.52	10820	11350	10820	14400	7760	11080	10991.35	1.58	0	-1281	11433	11256	11123	10946	10813	11190	10880	60	3320	500	7970	10	1	11988108	1350	15.62	1.29	12	0.09	721.00	8704.00	16200	20230330	-30.49	10748	20221115	4.76	16200	-30.49	20230330	10750	4.74	20230110	44950	-74.95	20221102	10750	4.74	20230110	1.53	N	405100	500	59 억		189222	N	N	0	N	00	N
80	20230818	101144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11000	-80	5	-0.72	88077320	8056	21.87	10820	11080	10820	14400	7760	11080	10933.13	1.58	0	-1450	11433	11256	11123	10946	10813	11190	10880	60	3320	500	7970	10	1	11988108	1319	15.26	1.26	12	0.07	721.00	8704.00	16200	20230330	-32.10	10748	20221115	2.34	16200	-32.10	20230330	10750	2.33	20230110	44950	-75.53	20221102	10750	2.33	20230110	1.53	N	405100	500	59 억		189222	N	N	0	N	00	N
81	20230818	091149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	10980	-100	5	-0.90	41297090	3776	10.25	10820	11080	10820	14400	7760	11080	10936.73	1.58	0	-2634	11433	11256	11123	10946	10813	11190	10880	60	3320	500	7970	10	1	11988108	1316	15.23	1.26	12	0.03	721.00	8704.00	16200	20230330	-32.22	10748	20221115	2.16	16200	-32.22	20230330	10750	2.14	20230110	44950	-75.57	20221102	10750	2.14	20230110	1.53	N	405100	500	59 억		189222	N	N	0	N	00	N
82	20230817	161144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11080	-240	5	-2.12	409026870	36842	152.22	11220	11300	10990	14710	7930	11320	11102.19	1.54	0	4631	12040	11680	11490	11130	10940	11585	11035	60	3390	500	8150	10	1	11988108	1328	15.37	1.27	12	0.31	721.00	8704.00	16200	20230330	-31.60	10748	20221115	3.09	16200	-31.60	20230330	10750	3.07	20230110	44950	-75.35	20221102	10750	3.07	20230110	1.54	N	405100	500	59 억		184469	N	N	0	N	00	N
83	20230817	151150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11090	-230	5	-2.03	396572600	35718	147.58	11220	11300	10990	14710	7930	11320	11102.88	1.54	0	4777	12040	11680	11490	11130	10940	11585	11035	60	3390	500	8150	10	1	11988108	1329	15.38	1.27	12	0.30	721.00	8704.00	16200	20230330	-31.54	10748	20221115	3.18	16200	-31.54	20230330	10750	3.16	20230110	44950	-75.33	20221102	10750	3.16	20230110	1.54	N	405100	500	59 억		184469	N	N	0	N	00	N
84	20230817	141140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11170	-150	5	-1.33	365436030	32918	136.01	11220	11300	10990	14710	7930	11320	11101.40	1.54	0	4550	12040	11680	11490	11130	10940	11585	11035	60	3390	500	8150	10	1	11988108	1339	15.49	1.28	12	0.27	721.00	8704.00	16200	20230330	-31.05	10748	20221115	3.93	16200	-31.05	20230330	10750	3.91	20230110	44950	-75.15	20221102	10750	3.91	20230110	1.54	N	405100	500	59 억		184469	N	N	0	N	00	N
85	20230817	131136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11150	-170	5	-1.50	341222830	30748	127.04	11220	11300	10990	14710	7930	11320	11097.40	1.54	0	3359	12040	11680	11490	11130	10940	11585	11035	60	3390	500	8150	10	1	11988108	1337	15.46	1.28	12	0.26	721.00	8704.00	16200	20230330	-31.17	10748	20221115	3.74	16200	-31.17	20230330	10750	3.72	20230110	44950	-75.19	20221102	10750	3.72	20230110	1.54	N	405100	500	59 억		184469	N	N	0	N	00	N
86	20230817	121139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11030	-290	5	-2.56	323756530	29177	120.55	11220	11300	10990	14710	7930	11320	11096.29	1.54	0	3132	12040	11680	11490	11130	10940	11585	11035	60	3390	500	8150	10	1	11988108	1322	15.30	1.27	12	0.24	721.00	8704.00	16200	20230330	-31.91	10748	20221115	2.62	16200	-31.91	20230330	10750	2.60	20230110	44950	-75.46	20221102	10750	2.60	20230110	1.54	N	405100	500	59 억		184469	N	N	0	N	00	N
87	20230817	111141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11110	-210	5	-1.86	282690760	25455	105.17	11220	11300	11040	14710	7930	11320	11105.51	1.54	0	2658	12040	11680	11490	11130	10940	11585	11035	60	3390	500	8150	10	1	11988108	1332	15.41	1.28	12	0.21	721.00	8704.00	16200	20230330	-31.42	10748	20221115	3.37	16200	-31.42	20230330	10750	3.35	20230110	44950	-75.28	20221102	10750	3.35	20230110	1.54	N	405100	500	59 억		184469	N	N	0	N	00	N
88	20230817	101135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11140	-180	5	-1.59	198451090	17844	73.73	11220	11300	11040	14710	7930	11320	11121.45	1.54	0	1988	12040	11680	11490	11130	10940	11585	11035	60	3390	500	8150	10	1	11988108	1335	15.45	1.28	12	0.15	721.00	8704.00	16200	20230330	-31.23	10748	20221115	3.65	16200	-31.23	20230330	10750	3.63	20230110	44950	-75.22	20221102	10750	3.63	20230110	1.54	N	405100	500	59 억		184469	N	N	0	N	00	N
89	20230817	091134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11120	-200	5	-1.77	45686800	4090	16.90	11220	11300	11110	14710	7930	11320	11170.37	1.54	0	-2049	12040	11680	11490	11130	10940	11585	11035	60	3390	500	8150	10	1	11988108	1333	15.42	1.28	12	0.03	721.00	8704.00	16200	20230330	-31.36	10748	20221115	3.46	16200	-31.36	20230330	10750	3.44	20230110	44950	-75.26	20221102	10750	3.44	20230110	1.54	N	405100	500	59 억		184469	N	N	0	N	00	N
90	20230816	161139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11320	-190	5	-1.65	274891530	24203	83.56	11510	11850	11300	14960	8060	11510	11357.75	1.59	0	-5648	12003	11756	11623	11376	11243	11690	11310	60	3450	500	8280	10	1	11988108	1357	15.70	1.30	12	0.20	721.00	8704.00	16200	20230330	-30.12	10748	20221115	5.32	16200	-30.12	20230330	10750	5.30	20230110	44950	-74.82	20221102	10750	5.30	20230110	1.66	N	405100	500	59 억		190117	N	N	0	N	00	N
91	20230816	151142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11330	-180	5	-1.56	248222610	21847	75.43	11510	11850	11300	14960	8060	11510	11361.86	1.59	0	-5218	12003	11756	11623	11376	11243	11690	11310	60	3450	500	8280	10	1	11988108	1358	15.71	1.30	12	0.18	721.00	8704.00	16200	20230330	-30.06	10748	20221115	5.41	16200	-30.06	20230330	10750	5.40	20230110	44950	-74.79	20221102	10750	5.40	20230110	1.66	N	405100	500	59 억		190117	N	N	0	N	00	N
92	20230816	141139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11360	-150	5	-1.30	178793140	15711	54.24	11510	11850	11300	14960	8060	11510	11380.12	1.59	0	-4696	12003	11756	11623	11376	11243	11690	11310	60	3450	500	8280	10	1	11988108	1362	15.76	1.31	12	0.13	721.00	8704.00	16200	20230330	-29.88	10748	20221115	5.69	16200	-29.88	20230330	10750	5.67	20230110	44950	-74.73	20221102	10750	5.67	20230110	1.66	N	405100	500	59 억		190117	N	N	0	N	00	N
93	20230816	131136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11340	-170	5	-1.48	141117200	12386	42.76	11510	11850	11300	14960	8060	11510	11393.28	1.59	0	-2267	12003	11756	11623	11376	11243	11690	11310	60	3450	500	8280	10	1	11988108	1359	15.73	1.30	12	0.10	721.00	8704.00	16200	20230330	-30.00	10748	20221115	5.51	16200	-30.00	20230330	10750	5.49	20230110	44950	-74.77	20221102	10750	5.49	20230110	1.66	N	405100	500	59 억		190117	N	N	0	N	00	N
94	20230816	121154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11370	-140	5	-1.22	110693460	9708	33.52	11510	11850	11300	14960	8060	11510	11402.29	1.59	0	-2491	12003	11756	11623	11376	11243	11690	11310	60	3450	500	8280	10	1	11988108	1363	15.77	1.31	12	0.08	721.00	8704.00	16200	20230330	-29.81	10748	20221115	5.79	16200	-29.81	20230330	10750	5.77	20230110	44950	-74.71	20221102	10750	5.77	20230110	1.66	N	405100	500	59 억		190117	N	N	0	N	00	N
95	20230816	111150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11360	-150	5	-1.30	97520030	8550	29.52	11510	11850	11300	14960	8060	11510	11405.85	1.59	0	-1929	12003	11756	11623	11376	11243	11690	11310	60	3450	500	8280	10	1	11988108	1362	15.76	1.31	12	0.07	721.00	8704.00	16200	20230330	-29.88	10748	20221115	5.69	16200	-29.88	20230330	10750	5.67	20230110	44950	-74.73	20221102	10750	5.67	20230110	1.66	N	405100	500	59 억		190117	N	N	0	N	00	N
96	20230816	101141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11450	-60	5	-0.52	74372330	6516	22.50	11510	11850	11300	14960	8060	11510	11413.80	1.59	0	-2180	12003	11756	11623	11376	11243	11690	11310	60	3450	500	8280	10	1	11988108	1373	15.88	1.32	12	0.05	721.00	8704.00	16200	20230330	-29.32	10748	20221115	6.53	16200	-29.32	20230330	10750	6.51	20230110	44950	-74.53	20221102	10750	6.51	20230110	1.66	N	405100	500	59 억		190117	N	N	0	N	00	N
97	20230816	091135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11390	-120	5	-1.04	21647010	1879	6.49	11510	11850	11300	14960	8060	11510	11520.49	1.59	0	-1017	12003	11756	11623	11376	11243	11690	11310	60	3450	500	8280	10	1	11988108	1365	15.80	1.31	12	0.02	721.00	8704.00	16200	20230330	-29.69	10748	20221115	5.97	16200	-29.69	20230330	10750	5.95	20230110	44950	-74.66	20221102	10750	5.95	20230110	1.66	N	405100	500	59 억		190117	N	N	0	N	00	N
98	20230814	161124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11510	-290	5	-2.46	335526880	28935	119.05	11870	11870	11490	15340	8260	11800	11595.88	1.72	0	-15574	11973	11886	11813	11726	11653	11850	11690	60	3540	500	8490	10	1	11988108	1380	15.96	1.32	12	0.24	721.00	8704.00	16200	20230330	-28.95	10748	20221115	7.09	16200	-28.95	20230330	10750	7.07	20230110	44950	-74.39	20221102	10750	7.07	20230110	1.80	N	405100	500	59 억		205691	N	N	0	N	00	N
99	20230814	151122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11520	-280	5	-2.37	318040440	27417	112.81	11870	11870	11490	15340	8260	11800	11600.12	1.72	0	-15369	11973	11886	11813	11726	11653	11850	11690	60	3540	500	8490	10	1	11988108	1381	15.98	1.32	12	0.23	721.00	8704.00	16200	20230330	-28.89	10748	20221115	7.18	16200	-28.89	20230330	10750	7.16	20230110	44950	-74.37	20221102	10750	7.16	20230110	1.80	N	405100	500	59 억		205691	N	N	0	N	00	N
100	20230814	141126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11550	-250	5	-2.12	298017690	25686	105.69	11870	11870	11490	15340	8260	11800	11602.34	1.72	0	-14726	11973	11886	11813	11726	11653	11850	11690	60	3540	500	8490	10	1	11988108	1385	16.02	1.33	12	0.21	721.00	8704.00	16200	20230330	-28.70	10748	20221115	7.46	16200	-28.70	20230330	10750	7.44	20230110	44950	-74.30	20221102	10750	7.44	20230110	1.80	N	405100	500	59 억		205691	N	N	0	N	00	N
101	20230814	131111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11520	-280	5	-2.37	263978070	22737	93.55	11870	11870	11490	15340	8260	11800	11610.07	1.72	0	-12868	11973	11886	11813	11726	11653	11850	11690	60	3540	500	8490	10	1	11988108	1381	15.98	1.32	12	0.19	721.00	8704.00	16200	20230330	-28.89	10748	20221115	7.18	16200	-28.89	20230330	10750	7.16	20230110	44950	-74.37	20221102	10750	7.16	20230110	1.80	N	405100	500	59 억		205691	N	N	0	N	00	N
102	20230814	121122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11520	-280	5	-2.37	214669010	18456	75.94	11870	11870	11500	15340	8260	11800	11631.39	1.72	0	-10730	11973	11886	11813	11726	11653	11850	11690	60	3540	500	8490	10	1	11988108	1381	15.98	1.32	12	0.15	721.00	8704.00	16200	20230330	-28.89	10748	20221115	7.18	16200	-28.89	20230330	10750	7.16	20230110	44950	-74.37	20221102	10750	7.16	20230110	1.80	N	405100	500	59 억		205691	N	N	0	N	00	N
103	20230814	111113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11550	-250	5	-2.12	188950110	16223	66.75	11870	11870	11520	15340	8260	11800	11647.05	1.72	0	-9367	11973	11886	11813	11726	11653	11850	11690	60	3540	500	8490	10	1	11988108	1385	16.02	1.33	12	0.14	721.00	8704.00	16200	20230330	-28.70	10748	20221115	7.46	16200	-28.70	20230330	10750	7.44	20230110	44950	-74.30	20221102	10750	7.44	20230110	1.80	N	405100	500	59 억		205691	N	N	0	N	00	N
104	20230814	101118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11670	-130	5	-1.10	114968350	9843	40.50	11870	11870	11620	15340	8260	11800	11680.21	1.72	0	-5332	11973	11886	11813	11726	11653	11850	11690	60	3540	500	8490	10	1	11988108	1399	16.19	1.34	12	0.08	721.00	8704.00	16200	20230330	-27.96	10748	20221115	8.58	16200	-27.96	20230330	10750	8.56	20230110	44950	-74.04	20221102	10750	8.56	20230110	1.80	N	405100	500	59 억		205691	N	N	0	N	00	N
105	20230814	091113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11650	-150	5	-1.27	51978210	4436	18.25	11870	11870	11650	15340	8260	11800	11717.36	1.72	0	-2331	11973	11886	11813	11726	11653	11850	11690	60	3540	500	8490	10	1	11988108	1397	16.16	1.34	12	0.04	721.00	8704.00	16200	20230330	-28.09	10748	20221115	8.39	16200	-28.09	20230330	10750	8.37	20230110	44950	-74.08	20221102	10750	8.37	20230110	1.80	N	405100	500	59 억		205691	N	N	0	N	00	N
106	20230811	161114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11800	0	3	0.00	285434460	24174	49.95	11890	11900	11740	15340	8260	11800	11807.50	1.69	0	3041	12126	11962	11736	11572	11346	11850	11460	60	3540	500	8490	10	1	11988108	1415	16.37	1.36	12	0.20	721.00	8704.00	16200	20230330	-27.16	10748	20221115	9.79	16200	-27.16	20230330	10750	9.77	20230110	44950	-73.75	20221102	10750	9.77	20230110	1.79	N	405100	500	59 억		202650	N	N	0	N	00	N
107	20230811	151107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11810	10	2	0.08	267606390	22664	46.83	11890	11900	11740	15340	8260	11800	11807.55	1.69	0	2771	12126	11962	11736	11572	11346	11850	11460	60	3540	500	8490	10	1	11988108	1416	16.38	1.36	12	0.19	721.00	8704.00	16200	20230330	-27.10	10748	20221115	9.88	16200	-27.10	20230330	10750	9.86	20230110	44950	-73.73	20221102	10750	9.86	20230110	1.79	N	405100	500	59 억		202650	N	N	0	N	00	N
108	20230811	141105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11820	20	2	0.17	111052160	9381	19.38	11890	11900	11780	15340	8260	11800	11837.99	1.69	0	325	12126	11962	11736	11572	11346	11850	11460	60	3540	500	8490	10	1	11988108	1417	16.39	1.36	12	0.08	721.00	8704.00	16200	20230330	-27.04	10748	20221115	9.97	16200	-27.04	20230330	10750	9.95	20230110	44950	-73.70	20221102	10750	9.95	20230110	1.79	N	405100	500	59 억		202650	N	N	0	N	00	N
109	20230811	131105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11850	50	2	0.42	90794680	7672	15.85	11890	11900	11780	15340	8260	11800	11834.55	1.69	0	1302	12126	11962	11736	11572	11346	11850	11460	60	3540	500	8490	10	1	11988108	1421	16.44	1.36	12	0.06	721.00	8704.00	16200	20230330	-26.85	10748	20221115	10.25	16200	-26.85	20230330	10750	10.23	20230110	44950	-73.64	20221102	10750	10.23	20230110	1.79	N	405100	500	59 억		202650	N	N	0	N	00	N
110	20230811	121056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11850	50	2	0.42	88529560	7481	15.46	11890	11900	11780	15340	8260	11800	11833.92	1.69	0	1392	12126	11962	11736	11572	11346	11850	11460	60	3540	500	8490	10	1	11988108	1421	16.44	1.36	12	0.06	721.00	8704.00	16200	20230330	-26.85	10748	20221115	10.25	16200	-26.85	20230330	10750	10.23	20230110	44950	-73.64	20221102	10750	10.23	20230110	1.79	N	405100	500	59 억		202650	N	N	0	N	00	N
111	20230811	111057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11860	60	2	0.51	67402900	5703	11.78	11890	11900	11780	15340	8260	11800	11818.85	1.69	0	2	12126	11962	11736	11572	11346	11850	11460	60	3540	500	8490	10	1	11988108	1422	16.45	1.36	12	0.05	721.00	8704.00	16200	20230330	-26.79	10748	20221115	10.35	16200	-26.79	20230330	10750	10.33	20230110	44950	-73.62	20221102	10750	10.33	20230110	1.79	N	405100	500	59 억		202650	N	N	0	N	00	N
112	20230811	101049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11800	0	3	0.00	35082010	2967	6.13	11890	11900	11780	15340	8260	11800	11824.07	1.69	0	-675	12126	11962	11736	11572	11346	11850	11460	60	3540	500	8490	10	1	11988108	1415	16.37	1.36	12	0.02	721.00	8704.00	16200	20230330	-27.16	10748	20221115	9.79	16200	-27.16	20230330	10750	9.77	20230110	44950	-73.75	20221102	10750	9.77	20230110	1.79	N	405100	500	59 억		202650	N	N	0	N	00	N
113	20230811	091104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11890	90	2	0.76	12807680	1083	2.24	11890	11900	11800	15340	8260	11800	11826.11	1.69	0	-584	12126	11962	11736	11572	11346	11850	11460	60	3540	500	8490	10	1	11988108	1425	16.49	1.37	12	0.01	721.00	8704.00	16200	20230330	-26.60	10748	20221115	10.63	16200	-26.60	20230330	10750	10.60	20230110	44950	-73.55	20221102	10750	10.60	20230110	1.79	N	405100	500	59 억		202650	N	N	0	N	00	N
114	20230810	161052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11800	30	2	0.25	560041090	48248	409.47	11900	11900	11510	15300	8240	11770	11607.53	1.83	0	-17301	12003	11886	11783	11666	11563	11835	11615	60	3530	500	8470	10	1	11988108	1415	16.37	1.36	12	0.40	721.00	8704.00	16200	20230330	-27.16	10748	20221115	9.79	16200	-27.16	20230330	10750	9.77	20230110	44950	-73.75	20221102	10750	9.77	20230110	1.75	N	405100	500	59 억		219951	N	N	0	N	00	N
115	20230810	151049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11620	-150	5	-1.27	480019790	41433	351.63	11900	11900	11510	15300	8240	11770	11585.45	1.83	0	-14984	12003	11886	11783	11666	11563	11835	11615	60	3530	500	8470	10	1	11988108	1393	16.12	1.34	12	0.35	721.00	8704.00	16200	20230330	-28.27	10748	20221115	8.11	16200	-28.27	20230330	10750	8.09	20230110	44950	-74.15	20221102	10750	8.09	20230110	1.75	N	405100	500	59 억		219951	N	N	0	N	00	N
116	20230810	141049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11550	-220	5	-1.87	461906930	39870	338.37	11900	11900	11510	15300	8240	11770	11585.33	1.83	0	-14672	12003	11886	11783	11666	11563	11835	11615	60	3530	500	8470	10	1	11988108	1385	16.02	1.33	12	0.33	721.00	8704.00	16200	20230330	-28.70	10748	20221115	7.46	16200	-28.70	20230330	10750	7.44	20230110	44950	-74.30	20221102	10750	7.44	20230110	1.75	N	405100	500	59 억		219951	N	N	0	N	00	N
117	20230810	131040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11550	-220	5	-1.87	331118250	28592	242.65	11900	11900	11510	15300	8240	11770	11580.80	1.83	0	-14170	12003	11886	11783	11666	11563	11835	11615	60	3530	500	8470	10	1	11988108	1385	16.02	1.33	12	0.24	721.00	8704.00	16200	20230330	-28.70	10748	20221115	7.46	16200	-28.70	20230330	10750	7.44	20230110	44950	-74.30	20221102	10750	7.44	20230110	1.75	N	405100	500	59 억		219951	N	N	0	N	00	N
118	20230810	121100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11560	-210	5	-1.78	297990780	25730	218.37	11900	11900	11510	15300	8240	11770	11581.45	1.83	0	-13560	12003	11886	11783	11666	11563	11835	11615	60	3530	500	8470	10	1	11988108	1386	16.03	1.33	12	0.21	721.00	8704.00	16200	20230330	-28.64	10748	20221115	7.55	16200	-28.64	20230330	10750	7.53	20230110	44950	-74.28	20221102	10750	7.53	20230110	1.75	N	405100	500	59 억		219951	N	N	0	N	00	N
119	20230810	111102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11530	-240	5	-2.04	283621240	24486	207.81	11900	11900	11510	15300	8240	11770	11583.00	1.83	0	-13931	12003	11886	11783	11666	11563	11835	11615	60	3530	500	8470	10	1	11988108	1382	15.99	1.32	12	0.20	721.00	8704.00	16200	20230330	-28.83	10748	20221115	7.28	16200	-28.83	20230330	10750	7.26	20230110	44950	-74.35	20221102	10750	7.26	20230110	1.75	N	405100	500	59 억		219951	N	N	0	N	00	N
120	20230810	101056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11590	-180	5	-1.53	213036830	18366	155.87	11900	11900	11520	15300	8240	11770	11599.52	1.83	0	-9933	12003	11886	11783	11666	11563	11835	11615	60	3530	500	8470	10	1	11988108	1389	16.07	1.33	12	0.15	721.00	8704.00	16200	20230330	-28.46	10748	20221115	7.83	16200	-28.46	20230330	10750	7.81	20230110	44950	-74.22	20221102	10750	7.81	20230110	1.75	N	405100	500	59 억		219951	N	N	0	N	00	N
121	20230810	091105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11670	-100	5	-0.85	30100120	2565	21.77	11900	11900	11670	15300	8240	11770	11734.94	1.83	0	-2146	12003	11886	11783	11666	11563	11835	11615	60	3530	500	8470	10	1	11988108	1399	16.19	1.34	12	0.02	721.00	8704.00	16200	20230330	-27.96	10748	20221115	8.58	16200	-27.96	20230330	10750	8.56	20230110	44950	-74.04	20221102	10750	8.56	20230110	1.75	N	405100	500	59 억		219951	N	N	0	N	00	N
122	20230809	161050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11770	40	2	0.34	135608370	11520	37.97	11790	11900	11680	15240	8220	11730	11771.56	1.85	0	-1923	12150	11940	11830	11620	11510	11885	11565	60	3510	500	8440	10	1	11988108	1411	16.32	1.35	12	0.10	721.00	8704.00	16200	20230330	-27.35	10748	20221115	9.51	16200	-27.35	20230330	10750	9.49	20230110	44950	-73.82	20221102	10750	9.49	20230110	1.75	N	405100	500	59 억		221874	N	N	0	N	00	N
123	20230809	151037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11780	50	2	0.43	123856010	10522	34.68	11790	11900	11680	15240	8220	11730	11771.15	1.85	0	-2120	12150	11940	11830	11620	11510	11885	11565	60	3510	500	8440	10	1	11988108	1412	16.34	1.35	12	0.09	721.00	8704.00	16200	20230330	-27.28	10748	20221115	9.60	16200	-27.28	20230330	10750	9.58	20230110	44950	-73.79	20221102	10750	9.58	20230110	1.75	N	405100	500	59 억		221874	N	N	0	N	00	N
124	20230809	141035	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11820	90	2	0.77	115119420	9781	32.24	11790	11900	11680	15240	8220	11730	11769.70	1.85	0	-1841	12150	11940	11830	11620	11510	11885	11565	60	3510	500	8440	10	1	11988108	1417	16.39	1.36	12	0.08	721.00	8704.00	16200	20230330	-27.04	10748	20221115	9.97	16200	-27.04	20230330	10750	9.95	20230110	44950	-73.70	20221102	10750	9.95	20230110	1.75	N	405100	500	59 억		221874	N	N	0	N	00	N
125	20230809	131058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11860	130	2	1.11	108680440	9236	30.44	11790	11900	11680	15240	8220	11730	11767.05	1.85	0	-1459	12150	11940	11830	11620	11510	11885	11565	60	3510	500	8440	10	1	11988108	1422	16.45	1.36	12	0.08	721.00	8704.00	16200	20230330	-26.79	10748	20221115	10.35	16200	-26.79	20230330	10750	10.33	20230110	44950	-73.62	20221102	10750	10.33	20230110	1.75	N	405100	500	59 억		221874	N	N	0	N	00	N
126	20230809	121057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11820	90	2	0.77	106598390	9060	29.86	11790	11900	11680	15240	8220	11730	11765.83	1.85	0	-1365	12150	11940	11830	11620	11510	11885	11565	60	3510	500	8440	10	1	11988108	1417	16.39	1.36	12	0.08	721.00	8704.00	16200	20230330	-27.04	10748	20221115	9.97	16200	-27.04	20230330	10750	9.95	20230110	44950	-73.70	20221102	10750	9.95	20230110	1.75	N	405100	500	59 억		221874	N	N	0	N	00	N
127	20230809	111048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11800	70	2	0.60	91101740	7749	25.54	11790	11820	11680	15240	8220	11730	11756.58	1.85	0	-1889	12150	11940	11830	11620	11510	11885	11565	60	3510	500	8440	10	1	11988108	1415	16.37	1.36	12	0.06	721.00	8704.00	16200	20230330	-27.16	10748	20221115	9.79	16200	-27.16	20230330	10750	9.77	20230110	44950	-73.75	20221102	10750	9.77	20230110	1.75	N	405100	500	59 억		221874	N	N	0	N	00	N
128	20230809	101036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11780	50	2	0.43	74807840	6364	20.97	11790	11820	11680	15240	8220	11730	11754.85	1.85	0	-2378	12150	11940	11830	11620	11510	11885	11565	60	3510	500	8440	10	1	11988108	1412	16.34	1.35	12	0.05	721.00	8704.00	16200	20230330	-27.28	10748	20221115	9.60	16200	-27.28	20230330	10750	9.58	20230110	44950	-73.79	20221102	10750	9.58	20230110	1.75	N	405100	500	59 억		221874	N	N	0	N	00	N
129	20230809	091042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11710	-20	5	-0.17	17104990	1459	4.81	11790	11790	11680	15240	8220	11730	11723.78	1.85	0	-1162	12150	11940	11830	11620	11510	11885	11565	60	3510	500	8440	10	1	11988108	1404	16.24	1.35	12	0.01	721.00	8704.00	16200	20230330	-27.72	10748	20221115	8.95	16200	-27.72	20230330	10750	8.93	20230110	44950	-73.95	20221102	10750	8.93	20230110	1.75	N	405100	500	59 억		221874	N	N	0	N	00	N
130	20230808	161103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11730	-170	5	-1.43	358503500	30224	137.34	12000	12040	11720	15470	8330	11900	11861.55	1.95	0	-12266	12380	12140	12010	11770	11640	12075	11705	60	3570	500	8560	10	1	11988108	1406	16.27	1.35	12	0.25	721.00	8704.00	16200	20230330	-27.59	10748	20221115	9.14	16200	-27.59	20230330	10750	9.12	20230110	44950	-73.90	20221102	10750	9.12	20230110	1.76	N	405100	500	59 억		234054	N	N	0	N	00	N
131	20230808	151047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11770	-130	5	-1.09	320392710	26975	122.57	12000	12040	11730	15470	8330	11900	11877.39	1.95	0	-12661	12380	12140	12010	11770	11640	12075	11705	60	3570	500	8560	10	1	11988108	1411	16.32	1.35	12	0.23	721.00	8704.00	16200	20230330	-27.35	10748	20221115	9.51	16200	-27.35	20230330	10750	9.49	20230110	44950	-73.82	20221102	10750	9.49	20230110	1.76	N	405100	500	59 억		234054	N	N	0	N	00	N
132	20230808	141044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11900	0	3	0.00	256809360	21585	98.08	12000	12040	11810	15470	8330	11900	11897.58	1.95	0	-12403	12380	12140	12010	11770	11640	12075	11705	60	3570	500	8560	10	1	11988108	1427	16.50	1.37	12	0.18	721.00	8704.00	16200	20230330	-26.54	10748	20221115	10.72	16200	-26.54	20230330	10750	10.70	20230110	44950	-73.53	20221102	10750	10.70	20230110	1.76	N	405100	500	59 억		234054	N	N	0	N	00	N
133	20230808	131033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11850	-50	5	-0.42	173081520	14552	66.12	12000	12040	11840	15470	8330	11900	11894.00	1.95	0	-8861	12380	12140	12010	11770	11640	12075	11705	60	3570	500	8560	10	1	11988108	1421	16.44	1.36	12	0.12	721.00	8704.00	16200	20230330	-26.85	10748	20221115	10.25	16200	-26.85	20230330	10750	10.23	20230110	44950	-73.64	20221102	10750	10.23	20230110	1.76	N	405100	500	59 억		234054	N	N	0	N	00	N
134	20230808	121040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11850	-50	5	-0.42	150464180	12644	57.45	12000	12040	11840	15470	8330	11900	11900.05	1.95	0	-7658	12380	12140	12010	11770	11640	12075	11705	60	3570	500	8560	10	1	11988108	1421	16.44	1.36	12	0.11	721.00	8704.00	16200	20230330	-26.85	10748	20221115	10.25	16200	-26.85	20230330	10750	10.23	20230110	44950	-73.64	20221102	10750	10.23	20230110	1.76	N	405100	500	59 억		234054	N	N	0	N	00	N
135	20230808	111028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11870	-30	5	-0.25	99538320	8348	37.93	12000	12040	11850	15470	8330	11900	11923.61	1.95	0	-6275	12380	12140	12010	11770	11640	12075	11705	60	3570	500	8560	10	1	11988108	1423	16.46	1.36	12	0.07	721.00	8704.00	16200	20230330	-26.73	10748	20221115	10.44	16200	-26.73	20230330	10750	10.42	20230110	44950	-73.59	20221102	10750	10.42	20230110	1.76	N	405100	500	59 억		234054	N	N	0	N	00	N
136	20230808	101043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12000	100	2	0.84	46520060	3897	17.71	12000	12040	11850	15470	8330	11900	11937.40	1.95	0	-2910	12380	12140	12010	11770	11640	12075	11705	60	3570	500	8560	10	1	11988108	1439	16.64	1.38	12	0.03	721.00	8704.00	16200	20230330	-25.93	10748	20221115	11.65	16200	-25.93	20230330	10750	11.63	20230110	44950	-73.30	20221102	10750	11.63	20230110	1.76	N	405100	500	59 억		234054	N	N	0	N	00	N
137	20230808	091048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11850	-50	5	-0.42	22505890	1888	8.58	12000	12020	11850	15470	8330	11900	11920.49	1.95	0	-1453	12380	12140	12010	11770	11640	12075	11705	60	3570	500	8560	10	1	11988108	1421	16.44	1.36	12	0.02	721.00	8704.00	16200	20230330	-26.85	10748	20221115	10.25	16200	-26.85	20230330	10750	10.23	20230110	44950	-73.64	20221102	10750	10.23	20230110	1.76	N	405100	500	59 억		234054	N	N	0	N	00	N
138	20230807	161039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11900	-30	5	-0.25	262270650	21997	160.35	11970	12250	11880	15500	8360	11930	11923.02	2.02	0	-8251	12203	12066	11973	11836	11743	12020	11790	60	3570	500	8580	10	1	11988108	1427	16.50	1.37	12	0.18	721.00	8704.00	16200	20230330	-26.54	10748	20221115	10.72	16200	-26.54	20230330	10750	10.70	20230110	44950	-73.53	20221102	10750	10.70	20230110	1.75	N	405100	500	59 억		242129	N	N	0	N	00	N
139	20230807	151038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11920	-10	5	-0.08	253958970	21299	155.26	11970	12250	11880	15500	8360	11930	11923.52	2.02	0	-8120	12203	12066	11973	11836	11743	12020	11790	60	3570	500	8580	10	1	11988108	1429	16.53	1.37	12	0.18	721.00	8704.00	16200	20230330	-26.42	10748	20221115	10.90	16200	-26.42	20230330	10750	10.88	20230110	44950	-73.48	20221102	10750	10.88	20230110	1.75	N	405100	500	59 억		242129	N	N	0	N	00	N
140	20230807	141044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11890	-40	5	-0.34	236307870	19820	144.48	11970	12250	11880	15500	8360	11930	11922.70	2.02	0	-7230	12203	12066	11973	11836	11743	12020	11790	60	3570	500	8580	10	1	11988108	1425	16.49	1.37	12	0.17	721.00	8704.00	16200	20230330	-26.60	10748	20221115	10.63	16200	-26.60	20230330	10750	10.60	20230110	44950	-73.55	20221102	10750	10.60	20230110	1.75	N	405100	500	59 억		242129	N	N	0	N	00	N
141	20230807	131031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11920	-10	5	-0.08	183990610	15421	112.41	11970	12250	11880	15500	8360	11930	11931.17	2.02	0	-5150	12203	12066	11973	11836	11743	12020	11790	60	3570	500	8580	10	1	11988108	1429	16.53	1.37	12	0.13	721.00	8704.00	16200	20230330	-26.42	10748	20221115	10.90	16200	-26.42	20230330	10750	10.88	20230110	44950	-73.48	20221102	10750	10.88	20230110	1.75	N	405100	500	59 억		242129	N	N	0	N	00	N
142	20230807	121032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12030	100	2	0.84	173366130	14535	105.96	11970	12250	11880	15500	8360	11930	11927.49	2.02	0	-5141	12203	12066	11973	11836	11743	12020	11790	60	3570	500	8580	10	1	11988108	1442	16.69	1.38	12	0.12	721.00	8704.00	16200	20230330	-25.74	10748	20221115	11.93	16200	-25.74	20230330	10750	11.91	20230110	44950	-73.24	20221102	10750	11.91	20230110	1.75	N	405100	500	59 억		242129	N	N	0	N	00	N
143	20230807	111022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11910	-20	5	-0.17	159858490	13403	97.70	11970	12250	11880	15500	8360	11930	11927.07	2.02	0	-5113	12203	12066	11973	11836	11743	12020	11790	60	3570	500	8580	10	1	11988108	1428	16.52	1.37	12	0.11	721.00	8704.00	16200	20230330	-26.48	10748	20221115	10.81	16200	-26.48	20230330	10750	10.79	20230110	44950	-73.50	20221102	10750	10.79	20230110	1.75	N	405100	500	59 억		242129	N	N	0	N	00	N
144	20230807	101036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11930	0	3	0.00	74108030	6202	45.21	11970	12250	11920	15500	8360	11930	11949.05	2.02	0	-4227	12203	12066	11973	11836	11743	12020	11790	60	3570	500	8580	10	1	11988108	1430	16.55	1.37	12	0.05	721.00	8704.00	16200	20230330	-26.36	10748	20221115	11.00	16200	-26.36	20230330	10750	10.98	20230110	44950	-73.46	20221102	10750	10.98	20230110	1.75	N	405100	500	59 억		242129	N	N	0	N	00	N
145	20230807	091033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11920	-10	5	-0.08	35492840	2967	21.63	11970	12250	11920	15500	8360	11930	11962.53	2.02	0	-2040	12203	12066	11973	11836	11743	12020	11790	60	3570	500	8580	10	1	11988108	1429	16.53	1.37	12	0.02	721.00	8704.00	16200	20230330	-26.42	10748	20221115	10.90	16200	-26.42	20230330	10750	10.88	20230110	44950	-73.48	20221102	10750	10.88	20230110	1.75	N	405100	500	59 억		242129	N	N	0	N	00	N
146	20230804	161026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11930	-60	5	-0.50	162680230	13623	19.51	11990	12110	11880	15580	8400	11990	11941.63	2.06	0	-4903	12523	12256	12033	11766	11543	12145	11655	60	3590	500	8630	10	1	11988108	1430	16.55	1.37	12	0.11	721.00	8704.00	16200	20230330	-26.36	10748	20221115	11.00	16200	-26.36	20230330	10750	10.98	20230110	44950	-73.46	20221102	10750	10.98	20230110	1.72	N	405100	500	59 억		247033	N	N	0	N	00	N
147	20230804	151025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12000	10	2	0.08	150111940	12571	18.01	11990	12110	11880	15580	8400	11990	11941.13	2.06	0	-4891	12523	12256	12033	11766	11543	12145	11655	60	3590	500	8630	10	1	11988108	1439	16.64	1.38	12	0.10	721.00	8704.00	16200	20230330	-25.93	10748	20221115	11.65	16200	-25.93	20230330	10750	11.63	20230110	44950	-73.30	20221102	10750	11.63	20230110	1.72	N	405100	500	59 억		247033	N	N	0	N	00	N
148	20230804	141040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11960	-30	5	-0.25	120420350	10089	14.45	11990	12110	11880	15580	8400	11990	11935.81	2.06	0	-4147	12523	12256	12033	11766	11543	12145	11655	60	3590	500	8630	10	1	11988108	1434	16.59	1.37	12	0.08	721.00	8704.00	16200	20230330	-26.17	10748	20221115	11.28	16200	-26.17	20230330	10750	11.26	20230110	44950	-73.39	20221102	10750	11.26	20230110	1.72	N	405100	500	59 억		247033	N	N	0	N	00	N
149	20230804	131023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11940	-50	5	-0.42	109950370	9211	13.19	11990	12110	11880	15580	8400	11990	11936.85	2.06	0	-3871	12523	12256	12033	11766	11543	12145	11655	60	3590	500	8630	10	1	11988108	1431	16.56	1.37	12	0.08	721.00	8704.00	16200	20230330	-26.30	10748	20221115	11.09	16200	-26.30	20230330	10750	11.07	20230110	44950	-73.44	20221102	10750	11.07	20230110	1.72	N	405100	500	59 억		247033	N	N	0	N	00	N
150	20230804	121016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11940	-50	5	-0.42	80180460	6709	9.61	11990	12110	11890	15580	8400	11990	11951.18	2.06	0	-2289	12523	12256	12033	11766	11543	12145	11655	60	3590	500	8630	10	1	11988108	1431	16.56	1.37	12	0.06	721.00	8704.00	16200	20230330	-26.30	10748	20221115	11.09	16200	-26.30	20230330	10750	11.07	20230110	44950	-73.44	20221102	10750	11.07	20230110	1.72	N	405100	500	59 억		247033	N	N	0	N	00	N
151	20230804	111030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11950	-40	5	-0.33	49403800	4128	5.91	11990	12110	11890	15580	8400	11990	11967.97	2.06	0	-177	12523	12256	12033	11766	11543	12145	11655	60	3590	500	8630	10	1	11988108	1433	16.57	1.37	12	0.03	721.00	8704.00	16200	20230330	-26.23	10748	20221115	11.18	16200	-26.23	20230330	10750	11.16	20230110	44950	-73.41	20221102	10750	11.16	20230110	1.72	N	405100	500	59 억		247033	N	N	0	N	00	N
152	20230804	101011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11960	-30	5	-0.25	28750690	2402	3.44	11990	12110	11890	15580	8400	11990	11969.48	2.06	0	456	12523	12256	12033	11766	11543	12145	11655	60	3590	500	8630	10	1	11988108	1434	16.59	1.37	12	0.02	721.00	8704.00	16200	20230330	-26.17	10748	20221115	11.28	16200	-26.17	20230330	10750	11.26	20230110	44950	-73.39	20221102	10750	11.26	20230110	1.72	N	405100	500	59 억		247033	N	N	0	N	00	N
153	20230804	091011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12010	20	2	0.17	15574460	1306	1.87	11990	12050	11890	15580	8400	11990	11925.31	2.06	0	304	12523	12256	12033	11766	11543	12145	11655	60	3590	500	8630	10	1	11988108	1440	16.66	1.38	12	0.01	721.00	8704.00	16200	20230330	-25.86	10748	20221115	11.74	16200	-25.86	20230330	10750	11.72	20230110	44950	-73.28	20221102	10750	11.72	20230110	1.72	N	405100	500	59 억		247033	N	N	0	N	00	N
154	20230803	161016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11990	-200	5	-1.64	833973890	69803	146.51	12180	12300	11810	15840	8540	12190	11947.54	2.24	0	-20986	12976	12582	12346	11952	11716	12465	11835	60	3650	500	8770	10	1	11988108	1437	16.63	1.38	12	0.58	721.00	8704.00	16200	20230330	-25.99	10748	20221115	11.56	16200	-25.99	20230330	10750	11.53	20230110	44950	-73.33	20221102	10750	11.53	20230110	1.71	N	405100	500	59 억		268019	N	N	0	N	00	N
155	20230803	151022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11990	-200	5	-1.64	765444400	64092	134.52	12180	12300	11810	15840	8540	12190	11942.90	2.24	0	-24962	12976	12582	12346	11952	11716	12465	11835	60	3650	500	8770	10	1	11988108	1437	16.63	1.38	12	0.53	721.00	8704.00	16200	20230330	-25.99	10748	20221115	11.56	16200	-25.99	20230330	10750	11.53	20230110	44950	-73.33	20221102	10750	11.53	20230110	1.71	N	405100	500	59 억		268019	N	N	0	N	00	N
156	20230803	141015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11860	-330	5	-2.71	680398620	56992	119.62	12180	12300	11810	15840	8540	12190	11938.49	2.24	0	-23182	12976	12582	12346	11952	11716	12465	11835	60	3650	500	8770	10	1	11988108	1422	16.45	1.36	12	0.48	721.00	8704.00	16200	20230330	-26.79	10748	20221115	10.35	16200	-26.79	20230330	10750	10.33	20230110	44950	-73.62	20221102	10750	10.33	20230110	1.71	N	405100	500	59 억		268019	N	N	0	N	00	N
157	20230803	131016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11910	-280	5	-2.30	595649070	49857	104.64	12180	12300	11810	15840	8540	12190	11947.15	2.24	0	-23009	12976	12582	12346	11952	11716	12465	11835	60	3650	500	8770	10	1	11988108	1428	16.52	1.37	12	0.42	721.00	8704.00	16200	20230330	-26.48	10748	20221115	10.81	16200	-26.48	20230330	10750	10.79	20230110	44950	-73.50	20221102	10750	10.79	20230110	1.71	N	405100	500	59 억		268019	N	N	0	N	00	N
158	20230803	121022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11870	-320	5	-2.63	557909230	46677	97.97	12180	12300	11810	15840	8540	12190	11952.55	2.24	0	-21658	12976	12582	12346	11952	11716	12465	11835	60	3650	500	8770	10	1	11988108	1423	16.46	1.36	12	0.39	721.00	8704.00	16200	20230330	-26.73	10748	20221115	10.44	16200	-26.73	20230330	10750	10.42	20230110	44950	-73.59	20221102	10750	10.42	20230110	1.71	N	405100	500	59 억		268019	N	N	0	N	00	N
159	20230803	111009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11930	-260	5	-2.13	452509900	37787	79.31	12180	12300	11870	15840	8540	12190	11975.28	2.24	0	-17720	12976	12582	12346	11952	11716	12465	11835	60	3650	500	8770	10	1	11988108	1430	16.55	1.37	12	0.32	721.00	8704.00	16200	20230330	-26.36	10748	20221115	11.00	16200	-26.36	20230330	10750	10.98	20230110	44950	-73.46	20221102	10750	10.98	20230110	1.71	N	405100	500	59 억		268019	N	N	0	N	00	N
160	20230803	101007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11980	-210	5	-1.72	326477640	27223	57.14	12180	12300	11890	15840	8540	12190	11992.71	2.24	0	-9562	12976	12582	12346	11952	11716	12465	11835	60	3650	500	8770	10	1	11988108	1436	16.62	1.38	12	0.23	721.00	8704.00	16200	20230330	-26.05	10748	20221115	11.46	16200	-26.05	20230330	10750	11.44	20230110	44950	-73.35	20221102	10750	11.44	20230110	1.71	N	405100	500	59 억		268019	N	N	0	N	00	N
161	20230803	091008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	11980	-210	5	-1.72	54850990	4566	9.58	12180	12300	11940	15840	8540	12190	12012.92	2.24	0	-2851	12976	12582	12346	11952	11716	12465	11835	60	3650	500	8770	10	1	11988108	1436	16.62	1.38	12	0.04	721.00	8704.00	16200	20230330	-26.05	10748	20221115	11.46	16200	-26.05	20230330	10750	11.44	20230110	44950	-73.35	20221102	10750	11.44	20230110	1.71	N	405100	500	59 억		268019	N	N	0	N	00	N
162	20230802	161016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12190	-540	5	-4.24	585572540	47467	133.11	12630	12740	12110	16540	8920	12730	12336.41	2.39	0	-18811	12916	12822	12636	12542	12356	12870	12590	60	3810	500	9160	10	1	11988108	1461	16.91	1.40	12	0.40	721.00	8704.00	16200	20230330	-24.75	10748	20221115	13.42	16200	-24.75	20230330	10750	13.40	20230110	44950	-72.88	20221102	10750	13.40	20230110	1.71	N	405100	500	59 억		286830	N	N	0	N	00	N
163	20230802	151029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12200	-530	5	-4.16	538666240	43620	122.32	12630	12740	12110	16540	8920	12730	12349.07	2.39	0	-17822	12916	12822	12636	12542	12356	12870	12590	60	3810	500	9160	10	1	11988108	1463	16.92	1.40	12	0.36	721.00	8704.00	16200	20230330	-24.69	10748	20221115	13.51	16200	-24.69	20230330	10750	13.49	20230110	44950	-72.86	20221102	10750	13.49	20230110	1.71	N	405100	500	59 억		286830	N	N	0	N	00	N
164	20230802	141016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12160	-570	5	-4.48	421889230	34019	95.40	12630	12740	12160	16540	8920	12730	12401.58	2.39	0	-16247	12916	12822	12636	12542	12356	12870	12590	60	3810	500	9160	10	1	11988108	1458	16.87	1.40	12	0.28	721.00	8704.00	16200	20230330	-24.94	10748	20221115	13.14	16200	-24.94	20230330	10750	13.12	20230110	44950	-72.95	20221102	10750	13.12	20230110	1.71	N	405100	500	59 억		286830	N	N	0	N	00	N
165	20230802	131008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12270	-460	5	-3.61	323327640	25957	72.79	12630	12740	12270	16540	8920	12730	12456.28	2.39	0	-12667	12916	12822	12636	12542	12356	12870	12590	60	3810	500	9160	10	1	11988108	1471	17.02	1.41	12	0.22	721.00	8704.00	16200	20230330	-24.26	10748	20221115	14.16	16200	-24.26	20230330	10750	14.14	20230110	44950	-72.70	20221102	10750	14.14	20230110	1.71	N	405100	500	59 억		286830	N	N	0	N	00	N
166	20230802	121004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12380	-350	5	-2.75	260273740	20840	58.44	12630	12740	12300	16540	8920	12730	12489.14	2.39	0	-9615	12916	12822	12636	12542	12356	12870	12590	60	3810	500	9160	10	1	11988108	1484	17.17	1.42	12	0.17	721.00	8704.00	16200	20230330	-23.58	10748	20221115	15.18	16200	-23.58	20230330	10750	15.16	20230110	44950	-72.46	20221102	10750	15.16	20230110	1.71	N	405100	500	59 억		286830	N	N	0	N	00	N
167	20230802	111007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12420	-310	5	-2.44	159019540	12653	35.48	12630	12740	12390	16540	8920	12730	12567.73	2.39	0	-4075	12916	12822	12636	12542	12356	12870	12590	60	3810	500	9160	10	1	11988108	1489	17.23	1.43	12	0.11	721.00	8704.00	16200	20230330	-23.33	10748	20221115	15.56	16200	-23.33	20230330	10750	15.53	20230110	44950	-72.37	20221102	10750	15.53	20230110	1.71	N	405100	500	59 억		286830	N	N	0	N	00	N
168	20230802	101007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12580	-150	5	-1.18	58455910	4619	12.95	12630	12740	12580	16540	8920	12730	12655.53	2.39	0	-183	12916	12822	12636	12542	12356	12870	12590	60	3810	500	9160	10	1	11988108	1508	17.45	1.45	12	0.04	721.00	8704.00	16200	20230330	-22.35	10748	20221115	17.05	16200	-22.35	20230330	10750	17.02	20230110	44950	-72.01	20221102	10750	17.02	20230110	1.71	N	405100	500	59 억		286830	N	N	0	N	00	N
169	20230802	091007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12730	0	3	0.00	2731600	215	0.60	12630	12730	12630	16540	8920	12730	12705.12	2.39	0	-36	12916	12822	12636	12542	12356	12870	12590	60	3810	500	9160	10	1	11988108	1526	17.66	1.46	12	0.00	721.00	8704.00	16200	20230330	-21.42	10748	20221115	18.44	16200	-21.42	20230330	10750	18.42	20230110	44950	-71.68	20221102	10750	18.42	20230110	1.71	N	405100	500	59 억		286830	N	N	0	N	00	N
170	20230801	161005	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12730	220	2	1.76	449114410	35573	139.72	12500	12730	12450	16260	8760	12510	12624.23	2.40	0	263	12870	12690	12510	12330	12150	12600	12240	60	3750	500	9000	10	1	11988108	1526	17.66	1.46	12	0.30	721.00	8704.00	16200	20230330	-21.42	10748	20221115	18.44	16200	-21.42	20230330	10750	18.42	20230110	44950	-71.68	20221102	10750	18.42	20230110	1.73	N	405100	500	59 억		288187	N	N	0	N	00	N
171	20230801	151001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12700	190	2	1.52	430685350	34125	134.03	12500	12730	12450	16260	8760	12510	12620.82	2.40	0	142	12870	12690	12510	12330	12150	12600	12240	60	3750	500	9000	10	1	11988108	1522	17.61	1.46	12	0.28	721.00	8704.00	16200	20230330	-21.60	10748	20221115	18.16	16200	-21.60	20230330	10750	18.14	20230110	44950	-71.75	20221102	10750	18.14	20230110	1.73	N	405100	500	59 억		288187	N	N	0	N	00	N
172	20230801	141020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12660	150	2	1.20	383500240	30412	119.45	12500	12730	12450	16260	8760	12510	12610.16	2.40	0	-153	12870	12690	12510	12330	12150	12600	12240	60	3750	500	9000	10	1	11988108	1518	17.56	1.45	12	0.25	721.00	8704.00	16200	20230330	-21.85	10748	20221115	17.79	16200	-21.85	20230330	10750	17.77	20230110	44950	-71.84	20221102	10750	17.77	20230110	1.73	N	405100	500	59 억		288187	N	N	0	N	00	N
173	20230801	130957	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12690	180	2	1.44	247938510	19729	77.49	12500	12700	12450	16260	8760	12510	12567.21	2.40	0	-190	12870	12690	12510	12330	12150	12600	12240	60	3750	500	9000	10	1	11988108	1521	17.60	1.46	12	0.16	721.00	8704.00	16200	20230330	-21.67	10748	20221115	18.07	16200	-21.67	20230330	10750	18.05	20230110	44950	-71.77	20221102	10750	18.05	20230110	1.73	N	405100	500	59 억		288187	N	N	0	N	00	N
174	20230801	120957	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12560	50	2	0.40	142831840	11400	44.77	12500	12630	12450	16260	8760	12510	12529.11	2.40	0	62	12870	12690	12510	12330	12150	12600	12240	60	3750	500	9000	10	1	11988108	1506	17.42	1.44	12	0.10	721.00	8704.00	16200	20230330	-22.47	10748	20221115	16.86	16200	-22.47	20230330	10750	16.84	20230110	44950	-72.06	20221102	10750	16.84	20230110	1.73	N	405100	500	59 억		288187	N	N	0	N	00	N
175	20230801	110953	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12560	50	2	0.40	74147250	5916	23.24	12500	12630	12450	16260	8760	12510	12533.34	2.40	0	244	12870	12690	12510	12330	12150	12600	12240	60	3750	500	9000	10	1	11988108	1506	17.42	1.44	12	0.05	721.00	8704.00	16200	20230330	-22.47	10748	20221115	16.86	16200	-22.47	20230330	10750	16.84	20230110	44950	-72.06	20221102	10750	16.84	20230110	1.73	N	405100	500	59 억		288187	N	N	0	N	00	N
176	20230801	101000	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12540	30	2	0.24	60606920	4837	19.00	12500	12630	12450	16260	8760	12510	12529.86	2.40	0	373	12870	12690	12510	12330	12150	12600	12240	60	3750	500	9000	10	1	11988108	1503	17.39	1.44	12	0.04	721.00	8704.00	16200	20230330	-22.59	10748	20221115	16.67	16200	-22.59	20230330	10750	16.65	20230110	44950	-72.10	20221102	10750	16.65	20230110	1.73	N	405100	500	59 억		288187	N	N	0	N	00	N
177	20230801	090951	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12490	-20	5	-0.16	10906510	874	3.43	12500	12540	12450	16260	8760	12510	12478.84	2.40	0	331	12870	12690	12510	12330	12150	12600	12240	60	3750	500	9000	10	1	11988108	1497	17.32	1.43	12	0.01	721.00	8704.00	16200	20230330	-22.90	10748	20221115	16.21	16200	-22.90	20230330	10750	16.19	20230110	44950	-72.21	20221102	10750	16.19	20230110	1.73	N	405100	500	59 억		288187	N	N	0	N	00	N