KissMeData/418550/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	161250	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31100	400	2	1.30	11449274400	364073	79.08	31150	32000	30850	39900	21500	30700	31448.62	1.58	0	7742	32366	31532	31066	30232	29766	31300	30000	31	9200	100	21490	50	1	31336273	9746	-148.80	14.27	12	1.16	-209.00	2179.00	44300	20230410	-29.80	19300	20230216	61.14	44300	-29.80	20230410	19300	61.14	20230216	44300	-29.80	20230410	19300	61.14	20230216	1.84	N	418550	100	31 억		495984	N	N	268	N	00	N
3	20230831	151609	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31050	350	2	1.14	11078238550	352142	76.48	31150	32000	30850	39900	21500	30700	31459.64	1.58	0	5783	32366	31532	31066	30232	29766	31300	30000	31	9200	100	21490	50	1	31336273	9730	-148.56	14.25	12	1.12	-209.00	2179.00	44300	20230410	-29.91	19300	20230216	60.88	44300	-29.91	20230410	19300	60.88	20230216	44300	-29.91	20230410	19300	60.88	20230216	1.84	N	418550	100	31 억		495984	N	N	0	N	00	N
4	20230831	141738	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31000	300	2	0.98	10287251400	326705	70.96	31150	32000	30850	39900	21500	30700	31487.97	1.58	0	10166	32366	31532	31066	30232	29766	31300	30000	31	9200	100	21490	50	1	31336273	9714	-148.33	14.23	12	1.04	-209.00	2179.00	44300	20230410	-30.02	19300	20230216	60.62	44300	-30.02	20230410	19300	60.62	20230216	44300	-30.02	20230410	19300	60.62	20230216	1.84	N	418550	100	31 억		495984	N	N	0	N	00	N
5	20230831	131658	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31100	400	2	1.30	9225098800	292406	63.51	31150	32000	31100	39900	21500	30700	31549.03	1.58	0	12208	32366	31532	31066	30232	29766	31300	30000	31	9200	100	21490	50	1	31336273	9746	-148.80	14.27	12	0.93	-209.00	2179.00	44300	20230410	-29.80	19300	20230216	61.14	44300	-29.80	20230410	19300	61.14	20230216	44300	-29.80	20230410	19300	61.14	20230216	1.84	N	418550	100	31 억		495984	N	N	0	N	00	N
6	20230831	121756	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31400	700	2	2.28	8254017700	261329	56.76	31150	32000	31150	39900	21500	30700	31584.88	1.58	0	18457	32366	31532	31066	30232	29766	31300	30000	31	9200	100	21490	50	1	31336273	9840	-150.24	14.41	12	0.83	-209.00	2179.00	44300	20230410	-29.12	19300	20230216	62.69	44300	-29.12	20230410	19300	62.69	20230216	44300	-29.12	20230410	19300	62.69	20230216	1.84	N	418550	100	31 억		495984	N	N	0	N	00	N
7	20230831	112240	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31400	700	2	2.28	7725356150	244524	53.11	31150	32000	31150	39900	21500	30700	31593.56	1.58	0	16486	32366	31532	31066	30232	29766	31300	30000	31	9200	100	21490	50	1	31336273	9840	-150.24	14.41	12	0.78	-209.00	2179.00	44300	20230410	-29.12	19300	20230216	62.69	44300	-29.12	20230410	19300	62.69	20230216	44300	-29.12	20230410	19300	62.69	20230216	1.84	N	418550	100	31 억		495984	N	N	0	N	00	N
8	20230831	101846	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31400	700	2	2.28	6179180350	195628	42.49	31150	32000	31150	39900	21500	30700	31586.52	1.58	0	6507	32366	31532	31066	30232	29766	31300	30000	31	9200	100	21490	50	1	31336273	9840	-150.24	14.41	12	0.62	-209.00	2179.00	44300	20230410	-29.12	19300	20230216	62.69	44300	-29.12	20230410	19300	62.69	20230216	44300	-29.12	20230410	19300	62.69	20230216	1.84	N	418550	100	31 억		495984	N	N	0	N	00	N
9	20230831	091724	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31650	950	2	3.09	3279988750	103568	22.49	31150	32000	31150	39900	21500	30700	31670.20	1.58	0	12323	32366	31532	31066	30232	29766	31300	30000	31	9200	100	21490	50	1	31336273	9918	-151.44	14.53	12	0.33	-209.00	2179.00	44300	20230410	-28.56	19300	20230216	63.99	44300	-28.56	20230410	19300	63.99	20230216	44300	-28.56	20230410	19300	63.99	20230216	1.84	N	418550	100	31 억		495984	N	N	0	N	00	N
10	20230830	161254	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30700	-100	5	-0.32	14250816050	456649	78.59	31400	31900	30600	40000	21600	30800	31208.15	1.61	0	-18026	32133	31466	30333	29666	28533	31800	30000	31	9200	100	21560	50	1	31336273	9620	-146.89	14.09	12	1.46	-209.00	2179.00	44300	20230410	-30.70	19300	20230216	59.07	44300	-30.70	20230410	19300	59.07	20230216	44300	-30.70	20230410	19300	59.07	20230216	1.84	N	418550	100	31 억		504594	N	N	9	N	00	N
11	20230830	151543	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30900	100	2	0.32	13746411450	440239	75.76	31400	31900	30600	40000	21600	30800	31224.88	1.61	0	-19757	32133	31466	30333	29666	28533	31800	30000	31	9200	100	21560	50	1	31336273	9683	-147.85	14.18	12	1.40	-209.00	2179.00	44300	20230410	-30.25	19300	20230216	60.10	44300	-30.25	20230410	19300	60.10	20230216	44300	-30.25	20230410	19300	60.10	20230216	1.84	N	418550	100	31 억		504594	N	N	9	N	00	N
12	20230830	141641	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30900	100	2	0.32	12980253550	415492	71.50	31400	31900	30600	40000	21600	30800	31240.68	1.61	0	-19215	32133	31466	30333	29666	28533	31800	30000	31	9200	100	21560	50	1	31336273	9683	-147.85	14.18	12	1.33	-209.00	2179.00	44300	20230410	-30.25	19300	20230216	60.10	44300	-30.25	20230410	19300	60.10	20230216	44300	-30.25	20230410	19300	60.10	20230216	1.84	N	418550	100	31 억		504594	N	N	9	N	00	N
13	20230830	131642	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31200	400	2	1.30	12088308800	386689	66.55	31400	31900	30600	40000	21600	30800	31261.06	1.61	0	-13635	32133	31466	30333	29666	28533	31800	30000	31	9200	100	21560	50	1	31336273	9777	-149.28	14.32	12	1.23	-209.00	2179.00	44300	20230410	-29.57	19300	20230216	61.66	44300	-29.57	20230410	19300	61.66	20230216	44300	-29.57	20230410	19300	61.66	20230216	1.84	N	418550	100	31 억		504594	N	N	9	N	00	N
14	20230830	121652	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31150	350	2	1.14	11616706650	371558	63.94	31400	31900	30600	40000	21600	30800	31264.85	1.61	0	-13033	32133	31466	30333	29666	28533	31800	30000	31	9200	100	21560	50	1	31336273	9761	-149.04	14.30	12	1.19	-209.00	2179.00	44300	20230410	-29.68	19300	20230216	61.40	44300	-29.68	20230410	19300	61.40	20230216	44300	-29.68	20230410	19300	61.40	20230216	1.84	N	418550	100	31 억		504594	N	N	9	N	00	N
15	20230830	112226	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31200	400	2	1.30	10668986600	341212	58.72	31400	31900	30600	40000	21600	30800	31267.91	1.61	0	-14772	32133	31466	30333	29666	28533	31800	30000	31	9200	100	21560	50	1	31336273	9777	-149.28	14.32	12	1.09	-209.00	2179.00	44300	20230410	-29.57	19300	20230216	61.66	44300	-29.57	20230410	19300	61.66	20230216	44300	-29.57	20230410	19300	61.66	20230216	1.84	N	418550	100	31 억		504594	N	N	9	N	00	N
16	20230830	101745	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31150	350	2	1.14	8722835800	278311	47.90	31400	31900	30750	40000	21600	30800	31342.04	1.61	0	-12335	32133	31466	30333	29666	28533	31800	30000	31	9200	100	21560	50	1	31336273	9761	-149.04	14.30	12	0.89	-209.00	2179.00	44300	20230410	-29.68	19300	20230216	61.40	44300	-29.68	20230410	19300	61.40	20230216	44300	-29.68	20230410	19300	61.40	20230216	1.84	N	418550	100	31 억		504594	N	N	9	N	00	N
17	20230830	091647	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31000	200	2	0.65	2668216600	85495	14.71	31400	31500	30850	40000	21600	30800	31209.04	1.61	0	-9961	32133	31466	30333	29666	28533	31800	30000	31	9200	100	21560	50	1	31336273	9714	-148.33	14.23	12	0.27	-209.00	2179.00	44300	20230410	-30.02	19300	20230216	60.62	44300	-30.02	20230410	19300	60.62	20230216	44300	-30.02	20230410	19300	60.62	20230216	1.84	N	418550	100	31 억		504594	N	N	9	N	00	N
18	20230829	161249	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30800	1700	2	5.84	17603893550	578205	247.87	29300	31000	29200	37800	20400	29100	30445.01	1.35	0	94268	30500	29800	29300	28600	28100	29550	28350	31	8700	100	20370	50	1	31336273	9652	-147.37	14.13	12	1.85	-209.00	2179.00	44300	20230410	-30.47	19300	20230216	59.59	44300	-30.47	20230410	19300	59.59	20230216	44300	-30.47	20230410	19300	59.59	20230216	1.84	N	418550	100	31 억		423722	N	N	9	N	00	N
19	20230829	151555	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30700	1600	2	5.50	17312243050	568732	243.81	29300	31000	29200	37800	20400	29100	30440.07	1.35	0	95509	30500	29800	29300	28600	28100	29550	28350	31	8700	100	20370	50	1	31336273	9620	-146.89	14.09	12	1.81	-209.00	2179.00	44300	20230410	-30.70	19300	20230216	59.07	44300	-30.70	20230410	19300	59.07	20230216	44300	-30.70	20230410	19300	59.07	20230216	1.84	N	418550	100	31 억		423722	N	N	15	N	00	N
20	20230829	141745	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30700	1600	2	5.50	15032398000	494805	212.12	29300	30950	29200	37800	20400	29100	30380.45	1.35	0	90024	30500	29800	29300	28600	28100	29550	28350	31	8700	100	20370	50	1	31336273	9620	-146.89	14.09	12	1.58	-209.00	2179.00	44300	20230410	-30.70	19300	20230216	59.07	44300	-30.70	20230410	19300	59.07	20230216	44300	-30.70	20230410	19300	59.07	20230216	1.84	N	418550	100	31 억		423722	N	N	15	N	00	N
21	20230829	131631	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30700	1600	2	5.50	13364306400	440562	188.87	29300	30950	29200	37800	20400	29100	30334.68	1.35	0	79599	30500	29800	29300	28600	28100	29550	28350	31	8700	100	20370	50	1	31336273	9620	-146.89	14.09	12	1.41	-209.00	2179.00	44300	20230410	-30.70	19300	20230216	59.07	44300	-30.70	20230410	19300	59.07	20230216	44300	-30.70	20230410	19300	59.07	20230216	1.84	N	418550	100	31 억		423722	N	N	15	N	00	N
22	20230829	121747	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30700	1600	2	5.50	11245169950	371758	159.37	29300	30800	29200	37800	20400	29100	30248.63	1.35	0	61827	30500	29800	29300	28600	28100	29550	28350	31	8700	100	20370	50	1	31336273	9620	-146.89	14.09	12	1.19	-209.00	2179.00	44300	20230410	-30.70	19300	20230216	59.07	44300	-30.70	20230410	19300	59.07	20230216	44300	-30.70	20230410	19300	59.07	20230216	1.84	N	418550	100	31 억		423722	N	N	15	N	00	N
23	20230829	112452	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30450	1350	2	4.64	9268552200	307166	131.68	29300	30650	29200	37800	20400	29100	30174.41	1.35	0	50515	30500	29800	29300	28600	28100	29550	28350	31	8700	100	20370	50	1	31336273	9542	-145.69	13.97	12	0.98	-209.00	2179.00	44300	20230410	-31.26	19300	20230216	57.77	44300	-31.26	20230410	19300	57.77	20230216	44300	-31.26	20230410	19300	57.77	20230216	1.84	N	418550	100	31 억		423722	N	N	15	N	00	N
24	20230829	101844	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30550	1450	2	4.98	7202859500	239197	102.54	29300	30600	29200	37800	20400	29100	30112.67	1.35	0	48745	30500	29800	29300	28600	28100	29550	28350	31	8700	100	20370	50	1	31336273	9573	-146.17	14.02	12	0.76	-209.00	2179.00	44300	20230410	-31.04	19300	20230216	58.29	44300	-31.04	20230410	19300	58.29	20230216	44300	-31.04	20230410	19300	58.29	20230216	1.84	N	418550	100	31 억		423722	N	N	15	N	00	N
25	20230829	091228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30100	1000	2	3.44	1380640750	46292	19.85	29300	30400	29200	37800	20400	29100	29824.61	1.35	0	5582	30500	29800	29300	28600	28100	29550	28350	31	8700	100	20370	50	1	31336273	9432	-144.02	13.81	12	0.15	-209.00	2179.00	44300	20230410	-32.05	19300	20230216	55.96	44300	-32.05	20230410	19300	55.96	20230216	44300	-32.05	20230410	19300	55.96	20230216	1.84	N	418550	100	31 억		423722	N	N	15	N	00	N
26	20230828	161211	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29100	0	3	0.00	6821995450	232175	159.88	29550	30000	28800	37800	20400	29100	29383.08	1.49	0	-41704	30133	29616	28983	28466	27833	29875	28725	31	8700	100	20370	50	1	31336273	9119	-139.23	13.35	12	0.74	-209.00	2179.00	44300	20230410	-34.31	19300	20230216	50.78	44300	-34.31	20230410	19300	50.78	20230216	44300	-34.31	20230410	19300	50.78	20230216	1.87	N	418550	100	31 억		465392	N	N	15	N	00	N
27	20230828	151220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29200	100	2	0.34	6599053050	224525	154.62	29550	30000	28800	37800	20400	29100	29391.17	1.49	0	-40829	30133	29616	28983	28466	27833	29875	28725	31	8700	100	20370	50	1	31336273	9150	-139.71	13.40	12	0.72	-209.00	2179.00	44300	20230410	-34.09	19300	20230216	51.30	44300	-34.09	20230410	19300	51.30	20230216	44300	-34.09	20230410	19300	51.30	20230216	1.87	N	418550	100	31 억		465392	N	N	98	N	00	N
28	20230828	141225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28900	-200	5	-0.69	5884409350	199915	137.67	29550	30000	28900	37800	20400	29100	29434.56	1.49	0	-39912	30133	29616	28983	28466	27833	29875	28725	31	8700	100	20370	50	1	31336273	9056	-138.28	13.26	12	0.64	-209.00	2179.00	44300	20230410	-34.76	19300	20230216	49.74	44300	-34.76	20230410	19300	49.74	20230216	44300	-34.76	20230410	19300	49.74	20230216	1.87	N	418550	100	31 억		465392	N	N	98	N	00	N
29	20230828	131235	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29150	50	2	0.17	5209148100	176658	121.65	29550	30000	29050	37800	20400	29100	29487.19	1.49	0	-37476	30133	29616	28983	28466	27833	29875	28725	31	8700	100	20370	50	1	31336273	9135	-139.47	13.38	12	0.56	-209.00	2179.00	44300	20230410	-34.20	19300	20230216	51.04	44300	-34.20	20230410	19300	51.04	20230216	44300	-34.20	20230410	19300	51.04	20230216	1.87	N	418550	100	31 억		465392	N	N	98	N	00	N
30	20230828	121225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29100	0	3	0.00	4979704550	168794	116.24	29550	30000	29050	37800	20400	29100	29501.67	1.49	0	-36104	30133	29616	28983	28466	27833	29875	28725	31	8700	100	20370	50	1	31336273	9119	-139.23	13.35	12	0.54	-209.00	2179.00	44300	20230410	-34.31	19300	20230216	50.78	44300	-34.31	20230410	19300	50.78	20230216	44300	-34.31	20230410	19300	50.78	20230216	1.87	N	418550	100	31 억		465392	N	N	98	N	00	N
31	20230828	111221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29150	50	2	0.17	4325576150	146327	100.77	29550	30000	29100	37800	20400	29100	29561.03	1.49	0	-31213	30133	29616	28983	28466	27833	29875	28725	31	8700	100	20370	50	1	31336273	9135	-139.47	13.38	12	0.47	-209.00	2179.00	44300	20230410	-34.20	19300	20230216	51.04	44300	-34.20	20230410	19300	51.04	20230216	44300	-34.20	20230410	19300	51.04	20230216	1.87	N	418550	100	31 억		465392	N	N	98	N	00	N
32	20230828	101207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29250	150	2	0.52	3667990300	123783	85.24	29550	30000	29250	37800	20400	29100	29632.42	1.49	0	-25195	30133	29616	28983	28466	27833	29875	28725	31	8700	100	20370	50	1	31336273	9166	-139.95	13.42	12	0.40	-209.00	2179.00	44300	20230410	-33.97	19300	20230216	51.55	44300	-33.97	20230410	19300	51.55	20230216	44300	-33.97	20230410	19300	51.55	20230216	1.87	N	418550	100	31 억		465392	N	N	98	N	00	N
33	20230828	091224	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29800	700	2	2.41	778837450	26343	18.14	29550	29850	29300	37800	20400	29100	29565.25	1.49	0	1309	30133	29616	28983	28466	27833	29875	28725	31	8700	100	20370	50	1	31336273	9338	-142.58	13.68	12	0.08	-209.00	2179.00	44300	20230410	-32.73	19300	20230216	54.40	44300	-32.73	20230410	19300	54.40	20230216	44300	-32.73	20230410	19300	54.40	20230216	1.87	N	418550	100	31 억		465392	N	N	98	N	00	N
34	20230825	161214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29100	-150	5	-0.51	4160122300	143803	43.15	28600	29500	28350	38000	20500	29250	28928.78	1.46	0	8900	30650	29950	29050	28350	27450	30300	28700	31	8750	100	20470	50	1	31336273	9119	-139.23	13.35	12	0.46	-209.00	2179.00	44300	20230410	-34.31	19300	20230216	50.78	44300	-34.31	20230410	19300	50.78	20230216	44300	-34.31	20230410	19300	50.78	20230216	1.87	N	418550	100	31 억		456322	N	N	98	N	00	N
35	20230825	151223	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29250	0	3	0.00	4036416850	139558	41.88	28600	29500	28350	38000	20500	29250	28922.53	1.46	0	9064	30650	29950	29050	28350	27450	30300	28700	31	8750	100	20470	50	1	31336273	9166	-139.95	13.42	12	0.45	-209.00	2179.00	44300	20230410	-33.97	19300	20230216	51.55	44300	-33.97	20230410	19300	51.55	20230216	44300	-33.97	20230410	19300	51.55	20230216	1.87	N	418550	100	31 억		456322	N	N	262	N	00	N
36	20230825	141221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28950	-300	5	-1.03	3570273750	123516	37.07	28600	29500	28350	38000	20500	29250	28904.96	1.46	0	10234	30650	29950	29050	28350	27450	30300	28700	31	8750	100	20470	50	1	31336273	9072	-138.52	13.29	12	0.39	-209.00	2179.00	44300	20230410	-34.65	19300	20230216	50.00	44300	-34.65	20230410	19300	50.00	20230216	44300	-34.65	20230410	19300	50.00	20230216	1.87	N	418550	100	31 억		456322	N	N	262	N	00	N
37	20230825	131216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28800	-450	5	-1.54	3200453100	110702	33.22	28600	29500	28350	38000	20500	29250	28910.09	1.46	0	12832	30650	29950	29050	28350	27450	30300	28700	31	8750	100	20470	50	1	31336273	9025	-137.80	13.22	12	0.35	-209.00	2179.00	44300	20230410	-34.99	19300	20230216	49.22	44300	-34.99	20230410	19300	49.22	20230216	44300	-34.99	20230410	19300	49.22	20230216	1.87	N	418550	100	31 억		456322	N	N	262	N	00	N
38	20230825	121218	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28850	-400	5	-1.37	2601671800	89856	26.96	28600	29500	28350	38000	20500	29250	28953.32	1.46	0	13814	30650	29950	29050	28350	27450	30300	28700	31	8750	100	20470	50	1	31336273	9041	-138.04	13.24	12	0.29	-209.00	2179.00	44300	20230410	-34.88	19300	20230216	49.48	44300	-34.88	20230410	19300	49.48	20230216	44300	-34.88	20230410	19300	49.48	20230216	1.87	N	418550	100	31 억		456322	N	N	262	N	00	N
39	20230825	111217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29100	-150	5	-0.51	2193750850	75776	22.74	28600	29500	28350	38000	20500	29250	28949.91	1.46	0	14172	30650	29950	29050	28350	27450	30300	28700	31	8750	100	20470	50	1	31336273	9119	-139.23	13.35	12	0.24	-209.00	2179.00	44300	20230410	-34.31	19300	20230216	50.78	44300	-34.31	20230410	19300	50.78	20230216	44300	-34.31	20230410	19300	50.78	20230216	1.87	N	418550	100	31 억		456322	N	N	262	N	00	N
40	20230825	101222	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29100	-150	5	-0.51	1583787300	54899	16.47	28600	29500	28350	38000	20500	29250	28848.08	1.46	0	10383	30650	29950	29050	28350	27450	30300	28700	31	8750	100	20470	50	1	31336273	9119	-139.23	13.35	12	0.18	-209.00	2179.00	44300	20230410	-34.31	19300	20230216	50.78	44300	-34.31	20230410	19300	50.78	20230216	44300	-34.31	20230410	19300	50.78	20230216	1.87	N	418550	100	31 억		456322	N	N	262	N	00	N
41	20230825	091215	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28600	-650	5	-2.22	482703100	16914	5.08	28600	28650	28350	38000	20500	29250	28532.69	1.46	0	2485	30650	29950	29050	28350	27450	30300	28700	31	8750	100	20470	50	1	31336273	8962	-136.84	13.13	12	0.05	-209.00	2179.00	44300	20230410	-35.44	19300	20230216	48.19	44300	-35.44	20230410	19300	48.19	20230216	44300	-35.44	20230410	19300	48.19	20230216	1.87	N	418550	100	31 억		456322	N	N	262	N	00	N
42	20230824	161209	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29250	800	2	2.81	9635410450	331686	78.93	28700	29750	28150	36950	19950	28450	29049.55	1.51	0	-5126	31016	29732	28916	27632	26816	29325	27225	31	8500	100	19910	50	1	31336273	9166	-139.95	13.42	12	1.06	-209.00	2179.00	44300	20230410	-33.97	19300	20230216	51.55	44300	-33.97	20230410	19300	51.55	20230216	44300	-33.97	20230410	19300	51.55	20230216	1.88	N	418550	100	31 억		472500	N	N	262	N	00	N
43	20230824	151205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29250	800	2	2.81	9389703450	323281	76.93	28700	29750	28150	36950	19950	28450	29045.02	1.51	0	-7745	31016	29732	28916	27632	26816	29325	27225	31	8500	100	19910	50	1	31336273	9166	-139.95	13.42	12	1.03	-209.00	2179.00	44300	20230410	-33.97	19300	20230216	51.55	44300	-33.97	20230410	19300	51.55	20230216	44300	-33.97	20230410	19300	51.55	20230216	1.88	N	418550	100	31 억		472500	N	N	1	N	00	N
44	20230824	141209	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29250	800	2	2.81	8449910650	291112	69.27	28700	29750	28150	36950	19950	28450	29026.32	1.51	0	-21837	31016	29732	28916	27632	26816	29325	27225	31	8500	100	19910	50	1	31336273	9166	-139.95	13.42	12	0.93	-209.00	2179.00	44300	20230410	-33.97	19300	20230216	51.55	44300	-33.97	20230410	19300	51.55	20230216	44300	-33.97	20230410	19300	51.55	20230216	1.88	N	418550	100	31 억		472500	N	N	1	N	00	N
45	20230824	131210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29100	650	2	2.28	7762559550	267609	63.68	28700	29750	28150	36950	19950	28450	29007.09	1.51	0	-29010	31016	29732	28916	27632	26816	29325	27225	31	8500	100	19910	50	1	31336273	9119	-139.23	13.35	12	0.85	-209.00	2179.00	44300	20230410	-34.31	19300	20230216	50.78	44300	-34.31	20230410	19300	50.78	20230216	44300	-34.31	20230410	19300	50.78	20230216	1.88	N	418550	100	31 억		472500	N	N	1	N	00	N
46	20230824	121215	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28950	500	2	1.76	7415889450	255636	60.83	28700	29750	28150	36950	19950	28450	29009.57	1.51	0	-30316	31016	29732	28916	27632	26816	29325	27225	31	8500	100	19910	50	1	31336273	9072	-138.52	13.29	12	0.82	-209.00	2179.00	44300	20230410	-34.65	19300	20230216	50.00	44300	-34.65	20230410	19300	50.00	20230216	44300	-34.65	20230410	19300	50.00	20230216	1.88	N	418550	100	31 억		472500	N	N	1	N	00	N
47	20230824	111206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28750	300	2	1.05	6971877350	240299	57.18	28700	29750	28150	36950	19950	28450	29013.34	1.51	0	-29050	31016	29732	28916	27632	26816	29325	27225	31	8500	100	19910	50	1	31336273	9009	-137.56	13.19	12	0.77	-209.00	2179.00	44300	20230410	-35.10	19300	20230216	48.96	44300	-35.10	20230410	19300	48.96	20230216	44300	-35.10	20230410	19300	48.96	20230216	1.88	N	418550	100	31 억		472500	N	N	1	N	00	N
48	20230824	101206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29250	800	2	2.81	4040561200	140183	33.36	28700	29350	28150	36950	19950	28450	28823.48	1.51	0	-20906	31016	29732	28916	27632	26816	29325	27225	31	8500	100	19910	50	1	31336273	9166	-139.95	13.42	12	0.45	-209.00	2179.00	44300	20230410	-33.97	19300	20230216	51.55	44300	-33.97	20230410	19300	51.55	20230216	44300	-33.97	20230410	19300	51.55	20230216	1.88	N	418550	100	31 억		472500	N	N	1	N	00	N
49	20230824	091210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28650	200	2	0.70	686316400	23952	5.70	28700	28800	28550	36950	19950	28450	28653.82	1.51	0	325	31016	29732	28916	27632	26816	29325	27225	31	8500	100	19910	50	1	31336273	8978	-137.08	13.15	12	0.08	-209.00	2179.00	44300	20230410	-35.33	19300	20230216	48.45	44300	-35.33	20230410	19300	48.45	20230216	44300	-35.33	20230410	19300	48.45	20230216	1.88	N	418550	100	31 억		472500	N	N	1	N	00	N
50	20230823	161202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28450	-1500	5	-5.01	11884985900	413977	103.09	30100	30200	28100	38900	21000	29950	28709.19	1.45	0	16989	31883	30916	30333	29366	28783	30625	29075	31	8950	100	20960	50	1	31336273	8915	-136.12	13.06	12	1.32	-209.00	2179.00	44300	20230410	-35.78	19300	20230216	47.41	44300	-35.78	20230410	19300	47.41	20230216	44300	-35.78	20230410	19300	47.41	20230216	1.86	N	418550	100	31 억		455499	N	N	1	N	00	N
51	20230823	151203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28400	-1550	5	-5.18	11543949750	401960	100.10	30100	30200	28100	38900	21000	29950	28718.56	1.45	0	18905	31883	30916	30333	29366	28783	30625	29075	31	8950	100	20960	50	1	31336273	8900	-135.89	13.03	12	1.28	-209.00	2179.00	44300	20230410	-35.89	19300	20230216	47.15	44300	-35.89	20230410	19300	47.15	20230216	44300	-35.89	20230410	19300	47.15	20230216	1.86	N	418550	100	31 억		455499	N	N	206	N	00	N
52	20230823	141209	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28250	-1700	5	-5.68	10167041750	353319	87.99	30100	30200	28100	38900	21000	29950	28775.17	1.45	0	13214	31883	30916	30333	29366	28783	30625	29075	31	8950	100	20960	50	1	31336273	8852	-135.17	12.96	12	1.13	-209.00	2179.00	44300	20230410	-36.23	19300	20230216	46.37	44300	-36.23	20230410	19300	46.37	20230216	44300	-36.23	20230410	19300	46.37	20230216	1.86	N	418550	100	31 억		455499	N	N	206	N	00	N
53	20230823	131200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28150	-1800	5	-6.01	8506363200	294449	73.33	30100	30200	28150	38900	21000	29950	28888.39	1.45	0	-382	31883	30916	30333	29366	28783	30625	29075	31	8950	100	20960	50	1	31336273	8821	-134.69	12.92	12	0.94	-209.00	2179.00	44300	20230410	-36.46	19300	20230216	45.85	44300	-36.46	20230410	19300	45.85	20230216	44300	-36.46	20230410	19300	45.85	20230216	1.86	N	418550	100	31 억		455499	N	N	206	N	00	N
54	20230823	121210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28450	-1500	5	-5.01	6959537750	239829	59.72	30100	30200	28350	38900	21000	29950	29018.00	1.45	0	-7692	31883	30916	30333	29366	28783	30625	29075	31	8950	100	20960	50	1	31336273	8915	-136.12	13.06	12	0.77	-209.00	2179.00	44300	20230410	-35.78	19300	20230216	47.41	44300	-35.78	20230410	19300	47.41	20230216	44300	-35.78	20230410	19300	47.41	20230216	1.86	N	418550	100	31 억		455499	N	N	206	N	00	N
55	20230823	111205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28700	-1250	5	-4.17	5591999200	191804	47.76	30100	30200	28450	38900	21000	29950	29153.96	1.45	0	-13114	31883	30916	30333	29366	28783	30625	29075	31	8950	100	20960	50	1	31336273	8994	-137.32	13.17	12	0.61	-209.00	2179.00	44300	20230410	-35.21	19300	20230216	48.70	44300	-35.21	20230410	19300	48.70	20230216	44300	-35.21	20230410	19300	48.70	20230216	1.86	N	418550	100	31 억		455499	N	N	206	N	00	N
56	20230823	101205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29150	-800	5	-2.67	3276240400	111499	27.77	30100	30200	29000	38900	21000	29950	29382.60	1.45	0	-6189	31883	30916	30333	29366	28783	30625	29075	31	8950	100	20960	50	1	31336273	9135	-139.47	13.38	12	0.36	-209.00	2179.00	44300	20230410	-34.20	19300	20230216	51.04	44300	-34.20	20230410	19300	51.04	20230216	44300	-34.20	20230410	19300	51.04	20230216	1.86	N	418550	100	31 억		455499	N	N	206	N	00	N
57	20230823	091214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29400	-550	5	-1.84	1103553900	37235	9.27	30100	30200	29300	38900	21000	29950	29635.91	1.45	0	2114	31883	30916	30333	29366	28783	30625	29075	31	8950	100	20960	50	1	31336273	9213	-140.67	13.49	12	0.12	-209.00	2179.00	44300	20230410	-33.63	19300	20230216	52.33	44300	-33.63	20230410	19300	52.33	20230216	44300	-33.63	20230410	19300	52.33	20230216	1.86	N	418550	100	31 억		455499	N	N	206	N	00	N
58	20230822	161157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29950	-550	5	-1.80	12210069050	399021	98.35	30850	31300	29750	39650	21350	30500	30602.37	1.57	0	819	32300	31400	30800	29900	29300	31100	29600	31	9150	100	21350	50	1	31336273	9385	-143.30	13.74	12	1.27	-209.00	2179.00	44300	20230410	-32.39	19300	20230216	55.18	44300	-32.39	20230410	19300	55.18	20230216	44300	-32.39	20230410	19300	55.18	20230216	1.87	N	418550	100	31 억		492861	N	N	206	N	00	N
59	20230822	151158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29900	-600	5	-1.97	11782649750	384746	94.83	30850	31300	29750	39650	21350	30500	30624.49	1.57	0	829	32300	31400	30800	29900	29300	31100	29600	31	9150	100	21350	50	1	31336273	9370	-143.06	13.72	12	1.23	-209.00	2179.00	44300	20230410	-32.51	19300	20230216	54.92	44300	-32.51	20230410	19300	54.92	20230216	44300	-32.51	20230410	19300	54.92	20230216	1.87	N	418550	100	31 억		492861	N	N	96	N	00	N
60	20230822	141158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30450	-50	5	-0.16	9874594350	321254	79.18	30850	31300	30200	39650	21350	30500	30737.65	1.57	0	12547	32300	31400	30800	29900	29300	31100	29600	31	9150	100	21350	50	1	31336273	9542	-145.69	13.97	12	1.03	-209.00	2179.00	44300	20230410	-31.26	19300	20230216	57.77	44300	-31.26	20230410	19300	57.77	20230216	44300	-31.26	20230410	19300	57.77	20230216	1.87	N	418550	100	31 억		492861	N	N	96	N	00	N
61	20230822	131155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30500	0	3	0.00	8935469400	290417	71.58	30850	31300	30200	39650	21350	30500	30767.72	1.57	0	6449	32300	31400	30800	29900	29300	31100	29600	31	9150	100	21350	50	1	31336273	9558	-145.93	14.00	12	0.93	-209.00	2179.00	44300	20230410	-31.15	19300	20230216	58.03	44300	-31.15	20230410	19300	58.03	20230216	44300	-31.15	20230410	19300	58.03	20230216	1.87	N	418550	100	31 억		492861	N	N	96	N	00	N
62	20230822	121140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30600	100	2	0.33	8117640050	263737	65.00	30850	31300	30200	39650	21350	30500	30779.30	1.57	0	2805	32300	31400	30800	29900	29300	31100	29600	31	9150	100	21350	50	1	31336273	9589	-146.41	14.04	12	0.84	-209.00	2179.00	44300	20230410	-30.93	19300	20230216	58.55	44300	-30.93	20230410	19300	58.55	20230216	44300	-30.93	20230410	19300	58.55	20230216	1.87	N	418550	100	31 억		492861	N	N	96	N	00	N
63	20230822	111153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30450	-50	5	-0.16	7370069100	239136	58.94	30850	31300	30350	39650	21350	30500	30819.57	1.57	0	2317	32300	31400	30800	29900	29300	31100	29600	31	9150	100	21350	50	1	31336273	9542	-145.69	13.97	12	0.76	-209.00	2179.00	44300	20230410	-31.26	19300	20230216	57.77	44300	-31.26	20230410	19300	57.77	20230216	44300	-31.26	20230410	19300	57.77	20230216	1.87	N	418550	100	31 억		492861	N	N	96	N	00	N
64	20230822	101152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30400	-100	5	-0.33	6343300050	205530	50.66	30850	31300	30350	39650	21350	30500	30863.13	1.57	0	-3577	32300	31400	30800	29900	29300	31100	29600	31	9150	100	21350	50	1	31336273	9526	-145.45	13.95	12	0.66	-209.00	2179.00	44300	20230410	-31.38	19300	20230216	57.51	44300	-31.38	20230410	19300	57.51	20230216	44300	-31.38	20230410	19300	57.51	20230216	1.87	N	418550	100	31 억		492861	N	N	96	N	00	N
65	20230822	091150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30800	300	2	0.98	1044089950	33776	8.32	30850	31050	30800	39650	21350	30500	30912.18	1.57	0	4341	32300	31400	30800	29900	29300	31100	29600	31	9150	100	21350	50	1	31336273	9652	-147.37	14.13	12	0.11	-209.00	2179.00	44300	20230410	-30.47	19300	20230216	59.59	44300	-30.47	20230410	19300	59.59	20230216	44300	-30.47	20230410	19300	59.59	20230216	1.87	N	418550	100	31 억		492861	N	N	96	N	00	N
66	20230821	161149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30500	-500	5	-1.61	12375730400	401543	62.41	31600	31700	30200	40300	21700	31000	30820.56	1.65	0	-24884	32533	31766	30433	29666	28333	32150	30050	31	9300	100	21700	50	1	31336273	9558	-145.93	14.00	12	1.28	-209.00	2179.00	44300	20230410	-31.15	19300	20230216	58.03	44300	-31.15	20230410	19300	58.03	20230216	44300	-31.15	20230410	19300	58.03	20230216	1.94	N	418550	100	31 억		516840	N	N	96	N	00	N
67	20230821	151157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30550	-450	5	-1.45	11963277800	388035	60.31	31600	31700	30200	40300	21700	31000	30830.40	1.65	0	-22456	32533	31766	30433	29666	28333	32150	30050	31	9300	100	21700	50	1	31336273	9573	-146.17	14.02	12	1.24	-209.00	2179.00	44300	20230410	-31.04	19300	20230216	58.29	44300	-31.04	20230410	19300	58.29	20230216	44300	-31.04	20230410	19300	58.29	20230216	1.94	N	418550	100	31 억		516840	N	N	148	N	00	N
68	20230821	141150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30750	-250	5	-0.81	11015113800	357108	55.50	31600	31700	30200	40300	21700	31000	30845.32	1.65	0	-18387	32533	31766	30433	29666	28333	32150	30050	31	9300	100	21700	50	1	31336273	9636	-147.13	14.11	12	1.14	-209.00	2179.00	44300	20230410	-30.59	19300	20230216	59.33	44300	-30.59	20230410	19300	59.33	20230216	44300	-30.59	20230410	19300	59.33	20230216	1.94	N	418550	100	31 억		516840	N	N	148	N	00	N
69	20230821	131206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30750	-250	5	-0.81	10433517700	338236	52.57	31600	31700	30200	40300	21700	31000	30846.84	1.65	0	-18433	32533	31766	30433	29666	28333	32150	30050	31	9300	100	21700	50	1	31336273	9636	-147.13	14.11	12	1.08	-209.00	2179.00	44300	20230410	-30.59	19300	20230216	59.33	44300	-30.59	20230410	19300	59.33	20230216	44300	-30.59	20230410	19300	59.33	20230216	1.94	N	418550	100	31 억		516840	N	N	148	N	00	N
70	20230821	121201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30850	-150	5	-0.48	9690327450	314080	48.82	31600	31700	30200	40300	21700	31000	30853.04	1.65	0	-18119	32533	31766	30433	29666	28333	32150	30050	31	9300	100	21700	50	1	31336273	9667	-147.61	14.16	12	1.00	-209.00	2179.00	44300	20230410	-30.36	19300	20230216	59.84	44300	-30.36	20230410	19300	59.84	20230216	44300	-30.36	20230410	19300	59.84	20230216	1.94	N	418550	100	31 억		516840	N	N	148	N	00	N
71	20230821	111150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31200	200	2	0.65	8658145950	280703	43.63	31600	31700	30200	40300	21700	31000	30844.49	1.65	0	-14830	32533	31766	30433	29666	28333	32150	30050	31	9300	100	21700	50	1	31336273	9777	-149.28	14.32	12	0.90	-209.00	2179.00	44300	20230410	-29.57	19300	20230216	61.66	44300	-29.57	20230410	19300	61.66	20230216	44300	-29.57	20230410	19300	61.66	20230216	1.94	N	418550	100	31 억		516840	N	N	148	N	00	N
72	20230821	101148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30800	-200	5	-0.65	6200838300	201303	31.29	31600	31700	30200	40300	21700	31000	30803.48	1.65	0	-9092	32533	31766	30433	29666	28333	32150	30050	31	9300	100	21700	50	1	31336273	9652	-147.37	14.13	12	0.64	-209.00	2179.00	44300	20230410	-30.47	19300	20230216	59.59	44300	-30.47	20230410	19300	59.59	20230216	44300	-30.47	20230410	19300	59.59	20230216	1.94	N	418550	100	31 억		516840	N	N	148	N	00	N
73	20230821	091200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31250	250	2	0.81	2287130150	73180	11.37	31600	31700	30650	40300	21700	31000	31253.60	1.65	0	-9696	32533	31766	30433	29666	28333	32150	30050	31	9300	100	21700	50	1	31336273	9793	-149.52	14.34	12	0.23	-209.00	2179.00	44300	20230410	-29.46	19300	20230216	61.92	44300	-29.46	20230410	19300	61.92	20230216	44300	-29.46	20230410	19300	61.92	20230216	1.94	N	418550	100	31 억		516840	N	N	148	N	00	N
74	20230818	161149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31000	700	2	2.31	19148986950	633023	49.99	29850	31200	29100	39350	21250	30300	30246.41	1.63	0	5435	33033	31666	29183	27816	25333	32350	28500	31	9050	100	21210	50	1	31336273	9714	-148.33	14.23	12	2.02	-209.00	2179.00	44300	20230410	-30.02	19300	20230216	60.62	44300	-30.02	20230410	19300	60.62	20230216	44300	-30.02	20230410	19300	60.62	20230216	2.00	N	418550	100	31 억		511287	N	N	148	N	00	N
75	20230818	151139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30850	550	2	1.82	18129816850	600132	47.39	29850	31200	29100	39350	21250	30300	30209.54	1.63	0	-103	33033	31666	29183	27816	25333	32350	28500	31	9050	100	21210	50	1	31336273	9667	-147.61	14.16	12	1.92	-209.00	2179.00	44300	20230410	-30.36	19300	20230216	59.84	44300	-30.36	20230410	19300	59.84	20230216	44300	-30.36	20230410	19300	59.84	20230216	2.00	N	418550	100	31 억		511287	N	N	2	N	00	N
76	20230818	141150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30600	300	2	0.99	15019877900	499438	39.44	29850	30700	29100	39350	21250	30300	30073.04	1.63	0	9134	33033	31666	29183	27816	25333	32350	28500	31	9050	100	21210	50	1	31336273	9589	-146.41	14.04	12	1.59	-209.00	2179.00	44300	20230410	-30.93	19300	20230216	58.55	44300	-30.93	20230410	19300	58.55	20230216	44300	-30.93	20230410	19300	58.55	20230216	2.00	N	418550	100	31 억		511287	N	N	2	N	00	N
77	20230818	131142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30400	100	2	0.33	12602326350	420151	33.18	29850	30600	29100	39350	21250	30300	29993.93	1.63	0	-178	33033	31666	29183	27816	25333	32350	28500	31	9050	100	21210	50	1	31336273	9526	-145.45	13.95	12	1.34	-209.00	2179.00	44300	20230410	-31.38	19300	20230216	57.51	44300	-31.38	20230410	19300	57.51	20230216	44300	-31.38	20230410	19300	57.51	20230216	2.00	N	418550	100	31 억		511287	N	N	2	N	00	N
78	20230818	121154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30400	100	2	0.33	11159179900	372719	29.44	29850	30600	29100	39350	21250	30300	29938.83	1.63	0	1494	33033	31666	29183	27816	25333	32350	28500	31	9050	100	21210	50	1	31336273	9526	-145.45	13.95	12	1.19	-209.00	2179.00	44300	20230410	-31.38	19300	20230216	57.51	44300	-31.38	20230410	19300	57.51	20230216	44300	-31.38	20230410	19300	57.51	20230216	2.00	N	418550	100	31 억		511287	N	N	2	N	00	N
79	20230818	111144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30400	100	2	0.33	8988971600	301391	23.80	29850	30400	29100	39350	21250	30300	29823.16	1.63	0	7309	33033	31666	29183	27816	25333	32350	28500	31	9050	100	21210	50	1	31336273	9526	-145.45	13.95	12	0.96	-209.00	2179.00	44300	20230410	-31.38	19300	20230216	57.51	44300	-31.38	20230410	19300	57.51	20230216	44300	-31.38	20230410	19300	57.51	20230216	2.00	N	418550	100	31 억		511287	N	N	2	N	00	N
80	20230818	101152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29900	-400	5	-1.32	6368573150	214258	16.92	29850	30300	29100	39350	21250	30300	29720.79	1.63	0	-10689	33033	31666	29183	27816	25333	32350	28500	31	9050	100	21210	50	1	31336273	9370	-143.06	13.72	12	0.68	-209.00	2179.00	44300	20230410	-32.51	19300	20230216	54.92	44300	-32.51	20230410	19300	54.92	20230216	44300	-32.51	20230410	19300	54.92	20230216	2.00	N	418550	100	31 억		511287	N	N	2	N	00	N
81	20230818	091157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30050	-250	5	-0.83	2047762150	68434	5.40	29850	30300	29500	39350	21250	30300	29916.83	1.63	0	5083	33033	31666	29183	27816	25333	32350	28500	31	9050	100	21210	50	1	31336273	9417	-143.78	13.79	12	0.22	-209.00	2179.00	44300	20230410	-32.17	19300	20230216	55.70	44300	-32.17	20230410	19300	55.70	20230216	44300	-32.17	20230410	19300	55.70	20230216	2.00	N	418550	100	31 억		511287	N	N	2	N	00	N
82	20230817	161152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30300	3300	2	12.22	36966113100	1255294	446.18	26900	30550	26700	35100	18900	27000	29445.37	1.16	0	185752	28200	27600	26900	26300	25600	27650	26350	31	8100	100	18900	50	1	31336273	9495	-144.98	13.91	12	4.01	-209.00	2179.00	44300	20230410	-31.60	19300	20230216	56.99	44300	-31.60	20230410	19300	56.99	20230216	44300	-31.60	20230410	19300	56.99	20230216	2.03	N	418550	100	31 억		364233	N	N	2	N	00	N
83	20230817	151158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30150	3150	2	11.67	35765460350	1215599	432.07	26900	30550	26700	35100	18900	27000	29423.00	1.16	0	174326	28200	27600	26900	26300	25600	27650	26350	31	8100	100	18900	50	1	31336273	9448	-144.26	13.84	12	3.88	-209.00	2179.00	44300	20230410	-31.94	19300	20230216	56.22	44300	-31.94	20230410	19300	56.22	20230216	44300	-31.94	20230410	19300	56.22	20230216	2.03	N	418550	100	31 억		364233	N	N	909	N	00	N
84	20230817	141147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30400	3400	2	12.59	32661003300	1112830	395.54	26900	30550	26700	35100	18900	27000	29350.47	1.16	0	148387	28200	27600	26900	26300	25600	27650	26350	31	8100	100	18900	50	1	31336273	9526	-145.45	13.95	12	3.55	-209.00	2179.00	44300	20230410	-31.38	19300	20230216	57.51	44300	-31.38	20230410	19300	57.51	20230216	44300	-31.38	20230410	19300	57.51	20230216	2.03	N	418550	100	31 억		364233	N	N	909	N	00	N
85	20230817	131143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30150	3150	2	11.67	29078364550	994452	353.47	26900	30550	26700	35100	18900	27000	29241.63	1.16	0	138362	28200	27600	26900	26300	25600	27650	26350	31	8100	100	18900	50	1	31336273	9448	-144.26	13.84	12	3.17	-209.00	2179.00	44300	20230410	-31.94	19300	20230216	56.22	44300	-31.94	20230410	19300	56.22	20230216	44300	-31.94	20230410	19300	56.22	20230216	2.03	N	418550	100	31 억		364233	N	N	909	N	00	N
86	20230817	121147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30150	3150	2	11.67	23368379800	806183	286.55	26900	30300	26700	35100	18900	27000	28987.58	1.16	0	100789	28200	27600	26900	26300	25600	27650	26350	31	8100	100	18900	50	1	31336273	9448	-144.26	13.84	12	2.57	-209.00	2179.00	44300	20230410	-31.94	19300	20230216	56.22	44300	-31.94	20230410	19300	56.22	20230216	44300	-31.94	20230410	19300	56.22	20230216	2.03	N	418550	100	31 억		364233	N	N	909	N	00	N
87	20230817	111148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29200	2200	2	8.15	13830312650	487170	173.16	26900	29250	26700	35100	18900	27000	28390.40	1.16	0	89569	28200	27600	26900	26300	25600	27650	26350	31	8100	100	18900	50	1	31336273	9150	-139.71	13.40	12	1.55	-209.00	2179.00	44300	20230410	-34.09	19300	20230216	51.30	44300	-34.09	20230410	19300	51.30	20230216	44300	-34.09	20230410	19300	51.30	20230216	2.03	N	418550	100	31 억		364233	N	N	909	N	00	N
88	20230817	101142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29050	2050	2	7.59	8787399050	312706	111.15	26900	29200	26700	35100	18900	27000	28102.77	1.16	0	37306	28200	27600	26900	26300	25600	27650	26350	31	8100	100	18900	50	1	31336273	9103	-139.00	13.33	12	1.00	-209.00	2179.00	44300	20230410	-34.42	19300	20230216	50.52	44300	-34.42	20230410	19300	50.52	20230216	44300	-34.42	20230410	19300	50.52	20230216	2.03	N	418550	100	31 억		364233	N	N	909	N	00	N
89	20230817	091141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27550	550	2	2.04	905912950	33275	11.83	26900	27550	26700	35100	18900	27000	27228.18	1.16	0	5443	28200	27600	26900	26300	25600	27650	26350	31	8100	100	18900	50	1	31336273	8633	-131.82	12.64	12	0.11	-209.00	2179.00	44300	20230410	-37.81	19300	20230216	42.75	44300	-37.81	20230410	19300	42.75	20230216	44300	-37.81	20230410	19300	42.75	20230216	2.03	N	418550	100	31 억		364233	N	N	909	N	00	N
90	20230816	161147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	50	2	0.19	7510687300	279294	128.16	27000	27500	26200	35000	18900	26950	26891.53	1.16	0	11232	27883	27416	26983	26516	26083	27200	26300	31	8050	100	18860	50	1	31336273	8461	-129.19	12.39	12	0.89	-209.00	2179.00	44300	20230410	-39.05	19300	20230216	39.90	44300	-39.05	20230410	19300	39.90	20230216	44300	-39.05	20230410	19300	39.90	20230216	1.97	N	418550	100	31 억		364615	N	N	909	N	00	N
91	20230816	151148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	-50	5	-0.19	7278521850	270682	124.21	27000	27500	26200	35000	18900	26950	26889.54	1.16	0	10568	27883	27416	26983	26516	26083	27200	26300	31	8050	100	18860	50	1	31336273	8429	-128.71	12.35	12	0.86	-209.00	2179.00	44300	20230410	-39.28	19300	20230216	39.38	44300	-39.28	20230410	19300	39.38	20230216	44300	-39.28	20230410	19300	39.38	20230216	1.97	N	418550	100	31 억		364615	N	N	658	N	00	N
92	20230816	141146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27150	200	2	0.74	6489418400	241527	110.83	27000	27500	26200	35000	18900	26950	26868.25	1.16	0	10073	27883	27416	26983	26516	26083	27200	26300	31	8050	100	18860	50	1	31336273	8508	-129.90	12.46	12	0.77	-209.00	2179.00	44300	20230410	-38.71	19300	20230216	40.67	44300	-38.71	20230410	19300	40.67	20230216	44300	-38.71	20230410	19300	40.67	20230216	1.97	N	418550	100	31 억		364615	N	N	658	N	00	N
93	20230816	131144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	150	2	0.56	5734814450	213594	98.01	27000	27500	26200	35000	18900	26950	26849.08	1.16	0	8778	27883	27416	26983	26516	26083	27200	26300	31	8050	100	18860	50	1	31336273	8492	-129.67	12.44	12	0.68	-209.00	2179.00	44300	20230410	-38.83	19300	20230216	40.41	44300	-38.83	20230410	19300	40.41	20230216	44300	-38.83	20230410	19300	40.41	20230216	1.97	N	418550	100	31 억		364615	N	N	658	N	00	N
94	20230816	121202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27150	200	2	0.74	4593804500	171672	78.77	27000	27500	26200	35000	18900	26950	26759.07	1.16	0	6410	27883	27416	26983	26516	26083	27200	26300	31	8050	100	18860	50	1	31336273	8508	-129.90	12.46	12	0.55	-209.00	2179.00	44300	20230410	-38.71	19300	20230216	40.67	44300	-38.71	20230410	19300	40.67	20230216	44300	-38.71	20230410	19300	40.67	20230216	1.97	N	418550	100	31 억		364615	N	N	658	N	00	N
95	20230816	111158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	-50	5	-0.19	3154733500	118704	54.47	27000	27050	26200	35000	18900	26950	26576.11	1.16	0	7378	27883	27416	26983	26516	26083	27200	26300	31	8050	100	18860	50	1	31336273	8429	-128.71	12.35	12	0.38	-209.00	2179.00	44300	20230410	-39.28	19300	20230216	39.38	44300	-39.28	20230410	19300	39.38	20230216	44300	-39.28	20230410	19300	39.38	20230216	1.97	N	418550	100	31 억		364615	N	N	658	N	00	N
96	20230816	101148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26400	-550	5	-2.04	2436135000	91742	42.10	27000	27050	26200	35000	18900	26950	26553.70	1.16	0	5055	27883	27416	26983	26516	26083	27200	26300	31	8050	100	18860	50	1	31336273	8273	-126.32	12.12	12	0.29	-209.00	2179.00	44300	20230410	-40.41	19300	20230216	36.79	44300	-40.41	20230410	19300	36.79	20230216	44300	-40.41	20230410	19300	36.79	20230216	1.97	N	418550	100	31 억		364615	N	N	658	N	00	N
97	20230816	091142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26750	-200	5	-0.74	972804200	36571	16.78	27000	27050	26200	35000	18900	26950	26599.32	1.16	0	1652	27883	27416	26983	26516	26083	27200	26300	31	8050	100	18860	50	1	31336273	8382	-127.99	12.28	12	0.12	-209.00	2179.00	44300	20230410	-39.62	19300	20230216	38.60	44300	-39.62	20230410	19300	38.60	20230216	44300	-39.62	20230410	19300	38.60	20230216	1.97	N	418550	100	31 억		364615	N	N	658	N	00	N
98	20230814	161131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26950	-450	5	-1.64	5772463650	214687	67.83	27350	27450	26550	35600	19200	27400	26887.14	1.14	0	69	28966	28182	27716	26932	26466	27950	26700	31	8200	100	19180	50	1	31336273	8445	-128.95	12.37	12	0.69	-209.00	2179.00	44300	20230410	-39.16	19300	20230216	39.64	44300	-39.16	20230410	19300	39.64	20230216	44300	-39.16	20230410	19300	39.64	20230216	2.01	N	418550	100	31 억		357855	N	N	658	N	00	N
99	20230814	151129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26950	-450	5	-1.64	5534220800	205843	65.04	27350	27450	26550	35600	19200	27400	26885.13	1.14	0	-2182	28966	28182	27716	26932	26466	27950	26700	31	8200	100	19180	50	1	31336273	8445	-128.95	12.37	12	0.66	-209.00	2179.00	44300	20230410	-39.16	19300	20230216	39.64	44300	-39.16	20230410	19300	39.64	20230216	44300	-39.16	20230410	19300	39.64	20230216	2.01	N	418550	100	31 억		357855	N	N	41	N	00	N
100	20230814	141133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	-400	5	-1.46	4667040350	173685	54.88	27350	27450	26550	35600	19200	27400	26870.09	1.14	0	-5010	28966	28182	27716	26932	26466	27950	26700	31	8200	100	19180	50	1	31336273	8461	-129.19	12.39	12	0.55	-209.00	2179.00	44300	20230410	-39.05	19300	20230216	39.90	44300	-39.05	20230410	19300	39.90	20230216	44300	-39.05	20230410	19300	39.90	20230216	2.01	N	418550	100	31 억		357855	N	N	41	N	00	N
101	20230814	131118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26700	-700	5	-2.55	3794178250	140960	44.54	27350	27450	26650	35600	19200	27400	26916.00	1.14	0	-5621	28966	28182	27716	26932	26466	27950	26700	31	8200	100	19180	50	1	31336273	8367	-127.75	12.25	12	0.45	-209.00	2179.00	44300	20230410	-39.73	19300	20230216	38.34	44300	-39.73	20230410	19300	38.34	20230216	44300	-39.73	20230410	19300	38.34	20230216	2.01	N	418550	100	31 억		357855	N	N	41	N	00	N
102	20230814	121129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26750	-650	5	-2.37	3357415650	124628	39.38	27350	27450	26700	35600	19200	27400	26938.74	1.14	0	-7834	28966	28182	27716	26932	26466	27950	26700	31	8200	100	19180	50	1	31336273	8382	-127.99	12.28	12	0.40	-209.00	2179.00	44300	20230410	-39.62	19300	20230216	38.60	44300	-39.62	20230410	19300	38.60	20230216	44300	-39.62	20230410	19300	38.60	20230216	2.01	N	418550	100	31 억		357855	N	N	41	N	00	N
103	20230814	111120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26700	-700	5	-2.55	2751948500	101980	32.22	27350	27450	26700	35600	19200	27400	26984.35	1.14	0	-6409	28966	28182	27716	26932	26466	27950	26700	31	8200	100	19180	50	1	31336273	8367	-127.75	12.25	12	0.33	-209.00	2179.00	44300	20230410	-39.73	19300	20230216	38.34	44300	-39.73	20230410	19300	38.34	20230216	44300	-39.73	20230410	19300	38.34	20230216	2.01	N	418550	100	31 억		357855	N	N	41	N	00	N
104	20230814	101125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26950	-450	5	-1.64	1827941950	67593	21.36	27350	27450	26700	35600	19200	27400	27042.28	1.14	0	8971	28966	28182	27716	26932	26466	27950	26700	31	8200	100	19180	50	1	31336273	8445	-128.95	12.37	12	0.22	-209.00	2179.00	44300	20230410	-39.16	19300	20230216	39.64	44300	-39.16	20230410	19300	39.64	20230216	44300	-39.16	20230410	19300	39.64	20230216	2.01	N	418550	100	31 억		357855	N	N	41	N	00	N
105	20230814	091120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26850	-550	5	-2.01	765113550	28382	8.97	27350	27350	26700	35600	19200	27400	26954.50	1.14	0	3039	28966	28182	27716	26932	26466	27950	26700	31	8200	100	19180	50	1	31336273	8414	-128.47	12.32	12	0.09	-209.00	2179.00	44300	20230410	-39.39	19300	20230216	39.12	44300	-39.39	20230410	19300	39.12	20230216	44300	-39.39	20230410	19300	39.12	20230216	2.01	N	418550	100	31 억		357855	N	N	41	N	00	N
106	20230811	161121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27400	-1000	5	-3.52	8674635200	314988	78.17	28500	28500	27250	36900	19900	28400	27539.84	1.30	0	-34399	29500	28950	28150	27600	26800	29225	27875	31	8500	100	19880	50	1	31336273	8586	-131.10	12.57	12	1.01	-209.00	2179.00	44300	20230410	-38.15	19300	20230216	41.97	44300	-38.15	20230410	19300	41.97	20230216	44300	-38.15	20230410	19300	41.97	20230216	2.00	N	418550	100	31 억		408626	N	N	41	N	00	N
107	20230811	151114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27500	-900	5	-3.17	8396911800	304861	75.66	28500	28500	27250	36900	19900	28400	27543.40	1.30	0	-32725	29500	28950	28150	27600	26800	29225	27875	31	8500	100	19880	50	1	31336273	8617	-131.58	12.62	12	0.97	-209.00	2179.00	44300	20230410	-37.92	19300	20230216	42.49	44300	-37.92	20230410	19300	42.49	20230216	44300	-37.92	20230410	19300	42.49	20230216	2.00	N	418550	100	31 억		408626	N	N	237	N	00	N
108	20230811	141112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27500	-900	5	-3.17	7313895300	265456	65.88	28500	28500	27250	36900	19900	28400	27552.18	1.30	0	-32818	29500	28950	28150	27600	26800	29225	27875	31	8500	100	19880	50	1	31336273	8617	-131.58	12.62	12	0.85	-209.00	2179.00	44300	20230410	-37.92	19300	20230216	42.49	44300	-37.92	20230410	19300	42.49	20230216	44300	-37.92	20230410	19300	42.49	20230216	2.00	N	418550	100	31 억		408626	N	N	237	N	00	N
109	20230811	131112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27650	-750	5	-2.64	6873081550	249432	61.90	28500	28500	27250	36900	19900	28400	27554.92	1.30	0	-29544	29500	28950	28150	27600	26800	29225	27875	31	8500	100	19880	50	1	31336273	8664	-132.30	12.69	12	0.80	-209.00	2179.00	44300	20230410	-37.58	19300	20230216	43.26	44300	-37.58	20230410	19300	43.26	20230216	44300	-37.58	20230410	19300	43.26	20230216	2.00	N	418550	100	31 억		408626	N	N	237	N	00	N
110	20230811	121102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27400	-1000	5	-3.52	6288542650	228149	56.62	28500	28500	27250	36900	19900	28400	27563.30	1.30	0	-27686	29500	28950	28150	27600	26800	29225	27875	31	8500	100	19880	50	1	31336273	8586	-131.10	12.57	12	0.73	-209.00	2179.00	44300	20230410	-38.15	19300	20230216	41.97	44300	-38.15	20230410	19300	41.97	20230216	44300	-38.15	20230410	19300	41.97	20230216	2.00	N	418550	100	31 억		408626	N	N	237	N	00	N
111	20230811	111103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27550	-850	5	-2.99	5431608700	196899	48.87	28500	28500	27250	36900	19900	28400	27585.74	1.30	0	-22552	29500	28950	28150	27600	26800	29225	27875	31	8500	100	19880	50	1	31336273	8633	-131.82	12.64	12	0.63	-209.00	2179.00	44300	20230410	-37.81	19300	20230216	42.75	44300	-37.81	20230410	19300	42.75	20230216	44300	-37.81	20230410	19300	42.75	20230216	2.00	N	418550	100	31 억		408626	N	N	237	N	00	N
112	20230811	101056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27400	-1000	5	-3.52	3858295950	139651	34.66	28500	28500	27300	36900	19900	28400	27628.11	1.30	0	-29369	29500	28950	28150	27600	26800	29225	27875	31	8500	100	19880	50	1	31336273	8586	-131.10	12.57	12	0.45	-209.00	2179.00	44300	20230410	-38.15	19300	20230216	41.97	44300	-38.15	20230410	19300	41.97	20230216	44300	-38.15	20230410	19300	41.97	20230216	2.00	N	418550	100	31 억		408626	N	N	237	N	00	N
113	20230811	091111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27950	-450	5	-1.58	1054419950	37739	9.37	28500	28500	27600	36900	19900	28400	27939.75	1.30	0	-10440	29500	28950	28150	27600	26800	29225	27875	31	8500	100	19880	50	1	31336273	8758	-133.73	12.83	12	0.12	-209.00	2179.00	44300	20230410	-36.91	19300	20230216	44.82	44300	-36.91	20230410	19300	44.82	20230216	44300	-36.91	20230410	19300	44.82	20230216	2.00	N	418550	100	31 억		408626	N	N	237	N	00	N
114	20230810	161059	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28400	650	2	2.34	11270946550	400487	108.09	27750	28700	27350	36050	19450	27750	28142.39	1.36	0	18633	28950	28350	27600	27000	26250	28650	27300	31	8300	100	19420	50	1	31336273	8900	-135.89	13.03	12	1.28	-209.00	2179.00	44300	20230410	-35.89	19300	20230216	47.15	44300	-35.89	20230410	19300	47.15	20230216	44300	-35.89	20230410	19300	47.15	20230216	1.95	N	418550	100	31 억		427723	N	N	237	N	00	N
115	20230810	151055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28300	550	2	1.98	10935032050	388646	104.89	27750	28700	27350	36050	19450	27750	28136.23	1.36	0	20349	28950	28350	27600	27000	26250	28650	27300	31	8300	100	19420	50	1	31336273	8868	-135.41	12.99	12	1.24	-209.00	2179.00	44300	20230410	-36.12	19300	20230216	46.63	44300	-36.12	20230410	19300	46.63	20230216	44300	-36.12	20230410	19300	46.63	20230216	1.95	N	418550	100	31 억		427723	N	N	0	N	00	N
116	20230810	141056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28500	750	2	2.70	9331513350	332362	89.70	27750	28550	27350	36050	19450	27750	28076.35	1.36	0	16686	28950	28350	27600	27000	26250	28650	27300	31	8300	100	19420	50	1	31336273	8931	-136.36	13.08	12	1.06	-209.00	2179.00	44300	20230410	-35.67	19300	20230216	47.67	44300	-35.67	20230410	19300	47.67	20230216	44300	-35.67	20230410	19300	47.67	20230216	1.95	N	418550	100	31 억		427723	N	N	0	N	00	N
117	20230810	131046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28200	450	2	1.62	7681333750	274257	74.02	27750	28500	27350	36050	19450	27750	28007.79	1.36	0	-2264	28950	28350	27600	27000	26250	28650	27300	31	8300	100	19420	50	1	31336273	8837	-134.93	12.94	12	0.88	-209.00	2179.00	44300	20230410	-36.34	19300	20230216	46.11	44300	-36.34	20230410	19300	46.11	20230216	44300	-36.34	20230410	19300	46.11	20230216	1.95	N	418550	100	31 억		427723	N	N	0	N	00	N
118	20230810	121107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27950	200	2	0.72	7096543950	253451	68.41	27750	28500	27350	36050	19450	27750	27999.67	1.36	0	-6588	28950	28350	27600	27000	26250	28650	27300	31	8300	100	19420	50	1	31336273	8758	-133.73	12.83	12	0.81	-209.00	2179.00	44300	20230410	-36.91	19300	20230216	44.82	44300	-36.91	20230410	19300	44.82	20230216	44300	-36.91	20230410	19300	44.82	20230216	1.95	N	418550	100	31 억		427723	N	N	0	N	00	N
119	20230810	111108	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27950	200	2	0.72	6579084000	234940	63.41	27750	28500	27350	36050	19450	27750	28003.25	1.36	0	-407	28950	28350	27600	27000	26250	28650	27300	31	8300	100	19420	50	1	31336273	8758	-133.73	12.83	12	0.75	-209.00	2179.00	44300	20230410	-36.91	19300	20230216	44.82	44300	-36.91	20230410	19300	44.82	20230216	44300	-36.91	20230410	19300	44.82	20230216	1.95	N	418550	100	31 억		427723	N	N	0	N	00	N
120	20230810	101102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27600	-150	5	-0.54	3859854650	138192	37.30	27750	28450	27350	36050	19450	27750	27931.10	1.36	0	-16422	28950	28350	27600	27000	26250	28650	27300	31	8300	100	19420	50	1	31336273	8649	-132.06	12.67	12	0.44	-209.00	2179.00	44300	20230410	-37.70	19300	20230216	43.01	44300	-37.70	20230410	19300	43.01	20230216	44300	-37.70	20230410	19300	43.01	20230216	1.95	N	418550	100	31 억		427723	N	N	0	N	00	N
121	20230810	091112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27550	-200	5	-0.72	1107333350	39889	10.77	27750	28050	27350	36050	19450	27750	27760.37	1.36	0	-4561	28950	28350	27600	27000	26250	28650	27300	31	8300	100	19420	50	1	31336273	8633	-131.82	12.64	12	0.13	-209.00	2179.00	44300	20230410	-37.81	19300	20230216	42.75	44300	-37.81	20230410	19300	42.75	20230216	44300	-37.81	20230410	19300	42.75	20230216	1.95	N	418550	100	31 억		427723	N	N	0	N	00	N
122	20230809	161056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27750	550	2	2.02	10118973000	365381	85.62	27200	28200	26850	35350	19050	27200	27694.03	1.51	0	-47510	28133	27666	27083	26616	26033	27900	26850	31	8150	100	19040	50	1	31336273	8696	-132.78	12.74	12	1.17	-209.00	2179.00	44300	20230410	-37.36	19300	20230216	43.78	44300	-37.36	20230410	19300	43.78	20230216	44300	-37.36	20230410	19300	43.78	20230216	1.93	N	418550	100	31 억		471852	N	N	0	N	00	N
123	20230809	151044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27850	650	2	2.39	9788376550	353477	82.83	27200	28200	26850	35350	19050	27200	27691.73	1.51	0	-46331	28133	27666	27083	26616	26033	27900	26850	31	8150	100	19040	50	1	31336273	8727	-133.25	12.78	12	1.13	-209.00	2179.00	44300	20230410	-37.13	19300	20230216	44.30	44300	-37.13	20230410	19300	44.30	20230216	44300	-37.13	20230410	19300	44.30	20230216	1.93	N	418550	100	31 억		471852	N	N	0	N	00	N
124	20230809	141041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27600	400	2	1.47	8711838650	314582	73.71	27200	28200	26850	35350	19050	27200	27693.42	1.51	0	-46892	28133	27666	27083	26616	26033	27900	26850	31	8150	100	19040	50	1	31336273	8649	-132.06	12.67	12	1.00	-209.00	2179.00	44300	20230410	-37.70	19300	20230216	43.01	44300	-37.70	20230410	19300	43.01	20230216	44300	-37.70	20230410	19300	43.01	20230216	1.93	N	418550	100	31 억		471852	N	N	0	N	00	N
125	20230809	131105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28000	800	2	2.94	7591671600	274224	64.26	27200	28200	26850	35350	19050	27200	27684.24	1.51	0	-44559	28133	27666	27083	26616	26033	27900	26850	31	8150	100	19040	50	1	31336273	8774	-133.97	12.85	12	0.88	-209.00	2179.00	44300	20230410	-36.79	19300	20230216	45.08	44300	-36.79	20230410	19300	45.08	20230216	44300	-36.79	20230410	19300	45.08	20230216	1.93	N	418550	100	31 억		471852	N	N	0	N	00	N
126	20230809	121104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28050	850	2	3.12	7113564750	257147	60.26	27200	28200	26850	35350	19050	27200	27663.46	1.51	0	-40764	28133	27666	27083	26616	26033	27900	26850	31	8150	100	19040	50	1	31336273	8790	-134.21	12.87	12	0.82	-209.00	2179.00	44300	20230410	-36.68	19300	20230216	45.34	44300	-36.68	20230410	19300	45.34	20230216	44300	-36.68	20230410	19300	45.34	20230216	1.93	N	418550	100	31 억		471852	N	N	0	N	00	N
127	20230809	111055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28000	800	2	2.94	5039558850	183122	42.91	27200	28000	26850	35350	19050	27200	27520.27	1.51	0	-16117	28133	27666	27083	26616	26033	27900	26850	31	8150	100	19040	50	1	31336273	8774	-133.97	12.85	12	0.58	-209.00	2179.00	44300	20230410	-36.79	19300	20230216	45.08	44300	-36.79	20230410	19300	45.08	20230216	44300	-36.79	20230410	19300	45.08	20230216	1.93	N	418550	100	31 억		471852	N	N	0	N	00	N
128	20230809	101043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27450	250	2	0.92	2789259750	101941	23.89	27200	27700	26850	35350	19050	27200	27361.55	1.51	0	-837	28133	27666	27083	26616	26033	27900	26850	31	8150	100	19040	50	1	31336273	8602	-131.34	12.60	12	0.33	-209.00	2179.00	44300	20230410	-38.04	19300	20230216	42.23	44300	-38.04	20230410	19300	42.23	20230216	44300	-38.04	20230410	19300	42.23	20230216	1.93	N	418550	100	31 억		471852	N	N	0	N	00	N
129	20230809	091049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	-100	5	-0.37	506361250	18651	4.37	27200	27300	26850	35350	19050	27200	27149.21	1.51	0	1529	28133	27666	27083	26616	26033	27900	26850	31	8150	100	19040	50	1	31336273	8492	-129.67	12.44	12	0.06	-209.00	2179.00	44300	20230410	-38.83	19300	20230216	40.41	44300	-38.83	20230410	19300	40.41	20230216	44300	-38.83	20230410	19300	40.41	20230216	1.93	N	418550	100	31 억		471852	N	N	0	N	00	N
130	20230808	161109	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27200	200	2	0.74	11465226300	424587	80.98	27100	27550	26500	35100	18900	27000	27002.58	1.72	0	-72826	28600	27800	27100	26300	25600	27450	25950	31	8100	100	18900	50	1	31336273	8523	-130.14	12.48	12	1.35	-209.00	2179.00	44300	20230410	-38.60	19300	20230216	40.93	44300	-38.60	20230410	19300	40.93	20230216	44300	-38.60	20230410	19300	40.93	20230216	1.84	N	418550	100	31 억		538565	N	N	271	N	00	N
131	20230808	151054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	100	2	0.37	10837853800	401504	76.58	27100	27550	26500	35100	18900	27000	26993.14	1.72	0	-69030	28600	27800	27100	26300	25600	27450	25950	31	8100	100	18900	50	1	31336273	8492	-129.67	12.44	12	1.28	-209.00	2179.00	44300	20230410	-38.83	19300	20230216	40.41	44300	-38.83	20230410	19300	40.41	20230216	44300	-38.83	20230410	19300	40.41	20230216	1.84	N	418550	100	31 억		538565	N	N	271	N	00	N
132	20230808	141050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	0	3	0.00	9148489350	338685	64.59	27100	27550	26500	35100	18900	27000	27011.79	1.72	0	-70498	28600	27800	27100	26300	25600	27450	25950	31	8100	100	18900	50	1	31336273	8461	-129.19	12.39	12	1.08	-209.00	2179.00	44300	20230410	-39.05	19300	20230216	39.90	44300	-39.05	20230410	19300	39.90	20230216	44300	-39.05	20230410	19300	39.90	20230216	1.84	N	418550	100	31 억		538565	N	N	271	N	00	N
133	20230808	131039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26850	-150	5	-0.56	5138617050	191553	36.53	27100	27350	26500	35100	18900	27000	26826.08	1.72	0	-21419	28600	27800	27100	26300	25600	27450	25950	31	8100	100	18900	50	1	31336273	8414	-128.47	12.32	12	0.61	-209.00	2179.00	44300	20230410	-39.39	19300	20230216	39.12	44300	-39.39	20230410	19300	39.12	20230216	44300	-39.39	20230410	19300	39.12	20230216	1.84	N	418550	100	31 억		538565	N	N	271	N	00	N
134	20230808	121047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26800	-200	5	-0.74	4668647650	173956	33.18	27100	27350	26500	35100	18900	27000	26838.09	1.72	0	-17272	28600	27800	27100	26300	25600	27450	25950	31	8100	100	18900	50	1	31336273	8398	-128.23	12.30	12	0.56	-209.00	2179.00	44300	20230410	-39.50	19300	20230216	38.86	44300	-39.50	20230410	19300	38.86	20230216	44300	-39.50	20230410	19300	38.86	20230216	1.84	N	418550	100	31 억		538565	N	N	271	N	00	N
135	20230808	111034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26650	-350	5	-1.30	3694060100	137632	26.25	27100	27350	26500	35100	18900	27000	26840.13	1.72	0	-27600	28600	27800	27100	26300	25600	27450	25950	31	8100	100	18900	50	1	31336273	8351	-127.51	12.23	12	0.44	-209.00	2179.00	44300	20230410	-39.84	19300	20230216	38.08	44300	-39.84	20230410	19300	38.08	20230216	44300	-39.84	20230410	19300	38.08	20230216	1.84	N	418550	100	31 억		538565	N	N	271	N	00	N
136	20230808	101050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27200	200	2	0.74	2567987000	95609	18.23	27100	27350	26500	35100	18900	27000	26859.26	1.72	0	-17879	28600	27800	27100	26300	25600	27450	25950	31	8100	100	18900	50	1	31336273	8523	-130.14	12.48	12	0.31	-209.00	2179.00	44300	20230410	-38.60	19300	20230216	40.93	44300	-38.60	20230410	19300	40.93	20230216	44300	-38.60	20230410	19300	40.93	20230216	1.84	N	418550	100	31 억		538565	N	N	271	N	00	N
137	20230808	091055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	-100	5	-0.37	715195500	26431	5.04	27100	27350	26700	35100	18900	27000	27058.96	1.72	0	-9424	28600	27800	27100	26300	25600	27450	25950	31	8100	100	18900	50	1	31336273	8429	-128.71	12.35	12	0.08	-209.00	2179.00	44300	20230410	-39.28	19300	20230216	39.38	44300	-39.28	20230410	19300	39.38	20230216	44300	-39.28	20230410	19300	39.38	20230216	1.84	N	418550	100	31 억		538565	N	N	271	N	00	N
138	20230807	161045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	-1100	5	-3.91	13976758650	520400	137.05	27800	27900	26400	36500	19700	28100	26856.69	1.45	0	103924	29400	28750	28350	27700	27300	28550	27500	31	8400	100	19670	50	1	31336273	8461	-129.19	12.39	12	1.66	-209.00	2179.00	44300	20230410	-39.05	19300	20230216	39.90	44300	-39.05	20230410	19300	39.90	20230216	44300	-39.05	20230410	19300	39.90	20230216	1.86	N	418550	100	31 억		455712	N	N	271	N	00	N
139	20230807	151044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	-1200	5	-4.27	13490794900	502351	132.30	27800	27900	26400	36500	19700	28100	26854.61	1.45	0	97773	29400	28750	28350	27700	27300	28550	27500	31	8400	100	19670	50	1	31336273	8429	-128.71	12.35	12	1.60	-209.00	2179.00	44300	20230410	-39.28	19300	20230216	39.38	44300	-39.28	20230410	19300	39.38	20230216	44300	-39.28	20230410	19300	39.38	20230216	1.86	N	418550	100	31 억		455712	N	N	33	N	00	N
140	20230807	141051	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26850	-1250	5	-4.45	12411023400	462111	121.70	27800	27900	26400	36500	19700	28100	26856.46	1.45	0	82897	29400	28750	28350	27700	27300	28550	27500	31	8400	100	19670	50	1	31336273	8414	-128.47	12.32	12	1.47	-209.00	2179.00	44300	20230410	-39.39	19300	20230216	39.12	44300	-39.39	20230410	19300	39.12	20230216	44300	-39.39	20230410	19300	39.12	20230216	1.86	N	418550	100	31 억		455712	N	N	33	N	00	N
141	20230807	131038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26750	-1350	5	-4.80	11057196850	411468	108.36	27800	27900	26400	36500	19700	28100	26871.70	1.45	0	68099	29400	28750	28350	27700	27300	28550	27500	31	8400	100	19670	50	1	31336273	8382	-127.99	12.28	12	1.31	-209.00	2179.00	44300	20230410	-39.62	19300	20230216	38.60	44300	-39.62	20230410	19300	38.60	20230216	44300	-39.62	20230410	19300	38.60	20230216	1.86	N	418550	100	31 억		455712	N	N	33	N	00	N
142	20230807	121038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27200	-900	5	-3.20	9755029700	363163	95.64	27800	27900	26400	36500	19700	28100	26860.32	1.45	0	56158	29400	28750	28350	27700	27300	28550	27500	31	8400	100	19670	50	1	31336273	8523	-130.14	12.48	12	1.16	-209.00	2179.00	44300	20230410	-38.60	19300	20230216	40.93	44300	-38.60	20230410	19300	40.93	20230216	44300	-38.60	20230410	19300	40.93	20230216	1.86	N	418550	100	31 억		455712	N	N	33	N	00	N
143	20230807	111029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26950	-1150	5	-4.09	8636320400	321902	84.77	27800	27900	26400	36500	19700	28100	26827.91	1.45	0	44306	29400	28750	28350	27700	27300	28550	27500	31	8400	100	19670	50	1	31336273	8445	-128.95	12.37	12	1.03	-209.00	2179.00	44300	20230410	-39.16	19300	20230216	39.64	44300	-39.16	20230410	19300	39.64	20230216	44300	-39.16	20230410	19300	39.64	20230216	1.86	N	418550	100	31 억		455712	N	N	33	N	00	N
144	20230807	101042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26600	-1500	5	-5.34	5694760200	211111	55.60	27800	27900	26550	36500	19700	28100	26973.67	1.45	0	7671	29400	28750	28350	27700	27300	28550	27500	31	8400	100	19670	50	1	31336273	8335	-127.27	12.21	12	0.67	-209.00	2179.00	44300	20230410	-39.95	19300	20230216	37.82	44300	-39.95	20230410	19300	37.82	20230216	44300	-39.95	20230410	19300	37.82	20230216	1.86	N	418550	100	31 억		455712	N	N	33	N	00	N
145	20230807	091039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27300	-800	5	-2.85	1096417200	40029	10.54	27800	27900	27100	36500	19700	28100	27385.47	1.45	0	2433	29400	28750	28350	27700	27300	28550	27500	31	8400	100	19670	50	1	31336273	8555	-130.62	12.53	12	0.13	-209.00	2179.00	44300	20230410	-38.37	19300	20230216	41.45	44300	-38.37	20230410	19300	41.45	20230216	44300	-38.37	20230410	19300	41.45	20230216	1.86	N	418550	100	31 억		455712	N	N	33	N	00	N
146	20230804	161032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28100	-650	5	-2.26	10607457350	376184	88.18	28750	29000	27950	37350	20150	28750	28197.67	1.64	0	-76754	29950	29350	28650	28050	27350	29000	27700	31	8600	100	20120	50	1	31336273	8805	-134.45	12.90	12	1.20	-209.00	2179.00	44300	20230410	-36.57	19300	20230216	45.60	44300	-36.57	20230410	19300	45.60	20230216	44300	-36.57	20230410	19300	45.60	20230216	1.83	N	418550	100	31 억		512511	N	N	33	N	00	N
147	20230804	151031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28200	-550	5	-1.91	10185117750	361157	84.66	28750	29000	27950	37350	20150	28750	28201.30	1.64	0	-76343	29950	29350	28650	28050	27350	29000	27700	31	8600	100	20120	50	1	31336273	8837	-134.93	12.94	12	1.15	-209.00	2179.00	44300	20230410	-36.34	19300	20230216	46.11	44300	-36.34	20230410	19300	46.11	20230216	44300	-36.34	20230410	19300	46.11	20230216	1.83	N	418550	100	31 억		512511	N	N	398	N	00	N
148	20230804	141046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28200	-550	5	-1.91	8701776600	308412	72.29	28750	29000	27950	37350	20150	28750	28214.71	1.64	0	-87810	29950	29350	28650	28050	27350	29000	27700	31	8600	100	20120	50	1	31336273	8837	-134.93	12.94	12	0.98	-209.00	2179.00	44300	20230410	-36.34	19300	20230216	46.11	44300	-36.34	20230410	19300	46.11	20230216	44300	-36.34	20230410	19300	46.11	20230216	1.83	N	418550	100	31 억		512511	N	N	398	N	00	N
149	20230804	131029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28050	-700	5	-2.43	7189186200	254461	59.65	28750	29000	28000	37350	20150	28750	28252.53	1.64	0	-80264	29950	29350	28650	28050	27350	29000	27700	31	8600	100	20120	50	1	31336273	8790	-134.21	12.87	12	0.81	-209.00	2179.00	44300	20230410	-36.68	19300	20230216	45.34	44300	-36.68	20230410	19300	45.34	20230216	44300	-36.68	20230410	19300	45.34	20230216	1.83	N	418550	100	31 억		512511	N	N	398	N	00	N
150	20230804	121022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28150	-600	5	-2.09	5880915450	207860	48.72	28750	29000	28050	37350	20150	28750	28292.59	1.64	0	-61485	29950	29350	28650	28050	27350	29000	27700	31	8600	100	20120	50	1	31336273	8821	-134.69	12.92	12	0.66	-209.00	2179.00	44300	20230410	-36.46	19300	20230216	45.85	44300	-36.46	20230410	19300	45.85	20230216	44300	-36.46	20230410	19300	45.85	20230216	1.83	N	418550	100	31 억		512511	N	N	398	N	00	N
151	20230804	111037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28050	-700	5	-2.43	4693089100	165679	38.84	28750	29000	28050	37350	20150	28750	28326.29	1.64	0	-54519	29950	29350	28650	28050	27350	29000	27700	31	8600	100	20120	50	1	31336273	8790	-134.21	12.87	12	0.53	-209.00	2179.00	44300	20230410	-36.68	19300	20230216	45.34	44300	-36.68	20230410	19300	45.34	20230216	44300	-36.68	20230410	19300	45.34	20230216	1.83	N	418550	100	31 억		512511	N	N	398	N	00	N
152	20230804	101017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28400	-350	5	-1.22	3247225450	114291	26.79	28750	29000	28050	37350	20150	28750	28411.79	1.64	0	-35036	29950	29350	28650	28050	27350	29000	27700	31	8600	100	20120	50	1	31336273	8900	-135.89	13.03	12	0.36	-209.00	2179.00	44300	20230410	-35.89	19300	20230216	47.15	44300	-35.89	20230410	19300	47.15	20230216	44300	-35.89	20230410	19300	47.15	20230216	1.83	N	418550	100	31 억		512511	N	N	398	N	00	N
153	20230804	091018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28250	-500	5	-1.74	618975350	21735	5.09	28750	29000	28200	37350	20150	28750	28477.78	1.64	0	-9361	29950	29350	28650	28050	27350	29000	27700	31	8600	100	20120	50	1	31336273	8852	-135.17	12.96	12	0.07	-209.00	2179.00	44300	20230410	-36.23	19300	20230216	46.37	44300	-36.23	20230410	19300	46.37	20230216	44300	-36.23	20230410	19300	46.37	20230216	1.83	N	418550	100	31 억		512511	N	N	398	N	00	N
154	20230803	161023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28750	-200	5	-0.69	12030050350	423687	69.59	28950	29250	27950	37600	20300	28950	28392.75	1.62	0	-16115	31150	30050	29350	28250	27550	29700	27900	31	8650	100	20260	50	1	31336273	9009	-137.56	13.19	12	1.35	-209.00	2179.00	44300	20230410	-35.10	19300	20230216	48.96	44300	-35.10	20230410	19300	48.96	20230216	44300	-35.10	20230410	19300	48.96	20230216	1.70	N	418550	100	31 억		508127	N	N	398	N	00	N
155	20230803	151028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28550	-400	5	-1.38	11428456300	402706	66.14	28950	29250	27950	37600	20300	28950	28379.10	1.62	0	-13141	31150	30050	29350	28250	27550	29700	27900	31	8650	100	20260	50	1	31336273	8947	-136.60	13.10	12	1.29	-209.00	2179.00	44300	20230410	-35.55	19300	20230216	47.93	44300	-35.55	20230410	19300	47.93	20230216	44300	-35.55	20230410	19300	47.93	20230216	1.70	N	418550	100	31 억		508127	N	N	232	N	00	N
156	20230803	141021	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28050	-900	5	-3.11	9878441500	347825	57.13	28950	29250	27950	37600	20300	28950	28400.55	1.62	0	-26296	31150	30050	29350	28250	27550	29700	27900	31	8650	100	20260	50	1	31336273	8790	-134.21	12.87	12	1.11	-209.00	2179.00	44300	20230410	-36.68	19300	20230216	45.34	44300	-36.68	20230410	19300	45.34	20230216	44300	-36.68	20230410	19300	45.34	20230216	1.70	N	418550	100	31 억		508127	N	N	232	N	00	N
157	20230803	131022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28200	-750	5	-2.59	8520579650	299466	49.18	28950	29250	27950	37600	20300	28950	28452.51	1.62	0	-24992	31150	30050	29350	28250	27550	29700	27900	31	8650	100	20260	50	1	31336273	8837	-134.93	12.94	12	0.96	-209.00	2179.00	44300	20230410	-36.34	19300	20230216	46.11	44300	-36.34	20230410	19300	46.11	20230216	44300	-36.34	20230410	19300	46.11	20230216	1.70	N	418550	100	31 억		508127	N	N	232	N	00	N
158	20230803	121029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28050	-900	5	-3.11	7630993250	267863	43.99	28950	29250	27950	37600	20300	28950	28488.35	1.62	0	-29663	31150	30050	29350	28250	27550	29700	27900	31	8650	100	20260	50	1	31336273	8790	-134.21	12.87	12	0.85	-209.00	2179.00	44300	20230410	-36.68	19300	20230216	45.34	44300	-36.68	20230410	19300	45.34	20230216	44300	-36.68	20230410	19300	45.34	20230216	1.70	N	418550	100	31 억		508127	N	N	232	N	00	N
159	20230803	111016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28200	-750	5	-2.59	6283913450	219952	36.12	28950	29250	27950	37600	20300	28950	28569.41	1.62	0	-32122	31150	30050	29350	28250	27550	29700	27900	31	8650	100	20260	50	1	31336273	8837	-134.93	12.94	12	0.70	-209.00	2179.00	44300	20230410	-36.34	19300	20230216	46.11	44300	-36.34	20230410	19300	46.11	20230216	44300	-36.34	20230410	19300	46.11	20230216	1.70	N	418550	100	31 억		508127	N	N	232	N	00	N
160	20230803	101013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28550	-400	5	-1.38	4599773150	160810	26.41	28950	29250	27950	37600	20300	28950	28603.69	1.62	0	-39738	31150	30050	29350	28250	27550	29700	27900	31	8650	100	20260	50	1	31336273	8947	-136.60	13.10	12	0.51	-209.00	2179.00	44300	20230410	-35.55	19300	20230216	47.93	44300	-35.55	20230410	19300	47.93	20230216	44300	-35.55	20230410	19300	47.93	20230216	1.70	N	418550	100	31 억		508127	N	N	232	N	00	N
161	20230803	091015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28250	-700	5	-2.42	1157971100	40353	6.63	28950	29250	28250	37600	20300	28950	28695.80	1.62	0	-8569	31150	30050	29350	28250	27550	29700	27900	31	8650	100	20260	50	1	31336273	8852	-135.17	12.96	12	0.13	-209.00	2179.00	44300	20230410	-36.23	19300	20230216	46.37	44300	-36.23	20230410	19300	46.37	20230216	44300	-36.23	20230410	19300	46.37	20230216	1.70	N	418550	100	31 억		508127	N	N	232	N	00	N
162	20230802	161022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28950	-1300	5	-4.30	17651752950	602176	74.99	29550	30450	28650	39300	21200	30250	29313.94	1.58	0	10023	33316	31782	30816	29282	28316	31300	28800	31	9050	100	21170	50	1	31336273	9072	-138.52	13.29	12	1.92	-209.00	2179.00	44300	20230410	-34.65	19300	20230216	50.00	44300	-34.65	20230410	19300	50.00	20230216	44300	-34.65	20230410	19300	50.00	20230216	1.70	N	418550	100	31 억		494966	N	N	232	N	00	N
163	20230802	151036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28750	-1500	5	-4.96	16957891300	578109	72.00	29550	30450	28650	39300	21200	30250	29333.33	1.58	0	8548	33316	31782	30816	29282	28316	31300	28800	31	9050	100	21170	50	1	31336273	9009	-137.56	13.19	12	1.84	-209.00	2179.00	44300	20230410	-35.10	19300	20230216	48.96	44300	-35.10	20230410	19300	48.96	20230216	44300	-35.10	20230410	19300	48.96	20230216	1.70	N	418550	100	31 억		494966	N	N	1052	N	00	N
164	20230802	141022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28950	-1300	5	-4.30	12907979300	437422	54.48	29550	30450	28700	39300	21200	30250	29509.15	1.58	0	-41810	33316	31782	30816	29282	28316	31300	28800	31	9050	100	21170	50	1	31336273	9072	-138.52	13.29	12	1.40	-209.00	2179.00	44300	20230410	-34.65	19300	20230216	50.00	44300	-34.65	20230410	19300	50.00	20230216	44300	-34.65	20230410	19300	50.00	20230216	1.70	N	418550	100	31 억		494966	N	N	1052	N	00	N
165	20230802	131014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29250	-1000	5	-3.31	9902134650	333665	41.55	29550	30450	29100	39300	21200	30250	29676.82	1.58	0	-33786	33316	31782	30816	29282	28316	31300	28800	31	9050	100	21170	50	1	31336273	9166	-139.95	13.42	12	1.06	-209.00	2179.00	44300	20230410	-33.97	19300	20230216	51.55	44300	-33.97	20230410	19300	51.55	20230216	44300	-33.97	20230410	19300	51.55	20230216	1.70	N	418550	100	31 억		494966	N	N	1052	N	00	N
166	20230802	121010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29350	-900	5	-2.98	7980254450	268243	33.41	29550	30450	29100	39300	21200	30250	29750.03	1.58	0	-52314	33316	31782	30816	29282	28316	31300	28800	31	9050	100	21170	50	1	31336273	9197	-140.43	13.47	12	0.86	-209.00	2179.00	44300	20230410	-33.75	19300	20230216	52.07	44300	-33.75	20230410	19300	52.07	20230216	44300	-33.75	20230410	19300	52.07	20230216	1.70	N	418550	100	31 억		494966	N	N	1052	N	00	N
167	20230802	111013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29550	-700	5	-2.31	5734733700	191735	23.88	29550	30450	29500	39300	21200	30250	29909.62	1.58	0	-42281	33316	31782	30816	29282	28316	31300	28800	31	9050	100	21170	50	1	31336273	9260	-141.39	13.56	12	0.61	-209.00	2179.00	44300	20230410	-33.30	19300	20230216	53.11	44300	-33.30	20230410	19300	53.11	20230216	44300	-33.30	20230410	19300	53.11	20230216	1.70	N	418550	100	31 억		494966	N	N	1052	N	00	N
168	20230802	101014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30000	-250	5	-0.83	3587120450	119459	14.88	29550	30450	29500	39300	21200	30250	30027.98	1.58	0	-25321	33316	31782	30816	29282	28316	31300	28800	31	9050	100	21170	50	1	31336273	9401	-143.54	13.77	12	0.38	-209.00	2179.00	44300	20230410	-32.28	19300	20230216	55.44	44300	-32.28	20230410	19300	55.44	20230216	44300	-32.28	20230410	19300	55.44	20230216	1.70	N	418550	100	31 억		494966	N	N	1052	N	00	N
169	20230802	091013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30100	-150	5	-0.50	1088841100	36595	4.56	29550	30150	29500	39300	21200	30250	29753.35	1.58	0	-548	33316	31782	30816	29282	28316	31300	28800	31	9050	100	21170	50	1	31336273	9432	-144.02	13.81	12	0.12	-209.00	2179.00	44300	20230410	-32.05	19300	20230216	55.96	44300	-32.05	20230410	19300	55.96	20230216	44300	-32.05	20230410	19300	55.96	20230216	1.70	N	418550	100	31 억		494966	N	N	1052	N	00	N
170	20230801	161012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30250	-1900	5	-5.91	24552583100	796338	166.34	32200	32350	29850	41750	22550	32150	30833.55	1.78	0	-73966	33383	32766	31783	31166	30183	33075	31475	31	9600	100	22500	50	1	31336273	9479	-144.74	13.88	12	2.54	-209.00	2179.00	44300	20230410	-31.72	19300	20230216	56.74	44300	-31.72	20230410	19300	56.74	20230216	44300	-31.72	20230410	19300	56.74	20230216	1.71	N	418550	100	31 억		557294	N	N	1052	N	00	N
171	20230801	151007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30100	-2050	5	-6.38	22941508400	742732	155.14	32200	32350	29850	41750	22550	32150	30888.00	1.78	0	-74462	33383	32766	31783	31166	30183	33075	31475	31	9600	100	22500	50	1	31336273	9432	-144.02	13.81	12	2.37	-209.00	2179.00	44300	20230410	-32.05	19300	20230216	55.96	44300	-32.05	20230410	19300	55.96	20230216	44300	-32.05	20230410	19300	55.96	20230216	1.71	N	418550	100	31 억		557294	N	N	355	N	00	N
172	20230801	141026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30500	-1650	5	-5.13	16659003800	534239	111.59	32200	32350	30250	41750	22550	32150	31182.68	1.78	0	-81443	33383	32766	31783	31166	30183	33075	31475	31	9600	100	22500	50	1	31336273	9558	-145.93	14.00	12	1.70	-209.00	2179.00	44300	20230410	-31.15	19300	20230216	58.03	44300	-31.15	20230410	19300	58.03	20230216	44300	-31.15	20230410	19300	58.03	20230216	1.71	N	418550	100	31 억		557294	N	N	355	N	00	N
173	20230801	131003	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30750	-1400	5	-4.35	12871624900	409964	85.63	32200	32350	30600	41750	22550	32150	31396.96	1.78	0	-86367	33383	32766	31783	31166	30183	33075	31475	31	9600	100	22500	50	1	31336273	9636	-147.13	14.11	12	1.31	-209.00	2179.00	44300	20230410	-30.59	19300	20230216	59.33	44300	-30.59	20230410	19300	59.33	20230216	44300	-30.59	20230410	19300	59.33	20230216	1.71	N	418550	100	31 억		557294	N	N	355	N	00	N
174	20230801	121003	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31250	-900	5	-2.80	9424981100	298752	62.40	32200	32350	31150	41750	22550	32150	31547.84	1.78	0	-47871	33383	32766	31783	31166	30183	33075	31475	31	9600	100	22500	50	1	31336273	9793	-149.52	14.34	12	0.95	-209.00	2179.00	44300	20230410	-29.46	19300	20230216	61.92	44300	-29.46	20230410	19300	61.92	20230216	44300	-29.46	20230410	19300	61.92	20230216	1.71	N	418550	100	31 억		557294	N	N	355	N	00	N
175	20230801	110959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31350	-800	5	-2.49	8395949950	265836	55.53	32200	32350	31150	41750	22550	32150	31583.19	1.78	0	-43286	33383	32766	31783	31166	30183	33075	31475	31	9600	100	22500	50	1	31336273	9824	-150.00	14.39	12	0.85	-209.00	2179.00	44300	20230410	-29.23	19300	20230216	62.44	44300	-29.23	20230410	19300	62.44	20230216	44300	-29.23	20230410	19300	62.44	20230216	1.71	N	418550	100	31 억		557294	N	N	355	N	00	N
176	20230801	101006	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31650	-500	5	-1.56	4548574900	143399	29.95	32200	32350	31400	41750	22550	32150	31719.71	1.78	0	-16580	33383	32766	31783	31166	30183	33075	31475	31	9600	100	22500	50	1	31336273	9918	-151.44	14.53	12	0.46	-209.00	2179.00	44300	20230410	-28.56	19300	20230216	63.99	44300	-28.56	20230410	19300	63.99	20230216	44300	-28.56	20230410	19300	63.99	20230216	1.71	N	418550	100	31 억		557294	N	N	355	N	00	N
177	20230801	090957	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31550	-600	5	-1.87	1550597000	48621	10.16	32200	32350	31450	41750	22550	32150	31891.51	1.78	0	-11077	33383	32766	31783	31166	30183	33075	31475	31	9600	100	22500	50	1	31336273	9887	-150.96	14.48	12	0.16	-209.00	2179.00	44300	20230410	-28.78	19300	20230216	63.47	44300	-28.78	20230410	19300	63.47	20230216	44300	-28.78	20230410	19300	63.47	20230216	1.71	N	418550	100	31 억		557294	N	N	355	N	00	N