KissMeData/270520/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	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	70	2	0.76	5455086580	580701	161.00	9200	9700	9120	11970	6450	9210	9394.01	5.33	0	39168	9690	9450	9260	9020	8830	9570	9140	42	2760	100	5710	10	1	41762506	3876	-89.23	8.06	12	1.39	-104.00	1152.00	21450	20230410	-56.74	2025	20220930	358.27	21450	-56.74	20230410	3525	163.26	20230102	21450	-56.74	20230410	2025	358.27	20220930	3.15	N	270520	100	41 억		2224228	N	N	293	N	00	N
3	20230831	151345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	10	2	0.11	5271725620	560840	155.49	9200	9700	9120	11970	6450	9210	9399.70	5.33	0	28902	9690	9450	9260	9020	8830	9570	9140	42	2760	100	5710	10	1	41762506	3851	-88.65	8.00	12	1.34	-104.00	1152.00	21450	20230410	-57.02	2025	20220930	355.31	21450	-57.02	20230410	3525	161.56	20230102	21450	-57.02	20230410	2025	355.31	20220930	3.15	N	270520	100	41 억		2224228	N	N	192	N	00	N
4	20230831	141500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	40	2	0.43	4712512450	500120	138.66	9200	9700	9120	11970	6450	9210	9422.76	5.33	0	38439	9690	9450	9260	9020	8830	9570	9140	42	2760	100	5710	10	1	41762506	3863	-88.94	8.03	12	1.20	-104.00	1152.00	21450	20230410	-56.88	2025	20220930	356.79	21450	-56.88	20230410	3525	162.41	20230102	21450	-56.88	20230410	2025	356.79	20220930	3.15	N	270520	100	41 억		2224228	N	N	192	N	00	N
5	20230831	131424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	70	2	0.76	4325113740	458261	127.05	9200	9700	9120	11970	6450	9210	9438.10	5.33	0	37647	9690	9450	9260	9020	8830	9570	9140	42	2760	100	5710	10	1	41762506	3876	-89.23	8.06	12	1.10	-104.00	1152.00	21450	20230410	-56.74	2025	20220930	358.27	21450	-56.74	20230410	3525	163.26	20230102	21450	-56.74	20230410	2025	358.27	20220930	3.15	N	270520	100	41 억		2224228	N	N	192	N	00	N
6	20230831	121513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	170	2	1.85	3921134820	414898	115.03	9200	9700	9120	11970	6450	9210	9450.84	5.33	0	45227	9690	9450	9260	9020	8830	9570	9140	42	2760	100	5710	10	1	41762506	3917	-90.19	8.14	12	0.99	-104.00	1152.00	21450	20230410	-56.27	2025	20220930	363.21	21450	-56.27	20230410	3525	166.10	20230102	21450	-56.27	20230410	2025	363.21	20220930	3.15	N	270520	100	41 억		2224228	N	N	192	N	00	N
7	20230831	111945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	230	2	2.50	3542753470	374882	103.94	9200	9700	9120	11970	6450	9210	9450.32	5.33	0	41167	9690	9450	9260	9020	8830	9570	9140	42	2760	100	5710	10	1	41762506	3942	-90.77	8.19	12	0.90	-104.00	1152.00	21450	20230410	-55.99	2025	20220930	366.17	21450	-55.99	20230410	3525	167.80	20230102	21450	-55.99	20230410	2025	366.17	20220930	3.15	N	270520	100	41 억		2224228	N	N	192	N	00	N
8	20230831	101603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	180	2	1.95	3036566990	320845	88.95	9200	9700	9120	11970	6450	9210	9464.28	5.33	0	31041	9690	9450	9260	9020	8830	9570	9140	42	2760	100	5710	10	1	41762506	3921	-90.29	8.15	12	0.77	-104.00	1152.00	21450	20230410	-56.22	2025	20220930	363.70	21450	-56.22	20230410	3525	166.38	20230102	21450	-56.22	20230410	2025	363.70	20220930	3.15	N	270520	100	41 억		2224228	N	N	192	N	00	N
9	20230831	091431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	340	2	3.69	1493974360	157789	43.75	9200	9700	9120	11970	6450	9210	9468.18	5.33	0	10520	9690	9450	9260	9020	8830	9570	9140	42	2760	100	5710	10	1	41762506	3988	-91.83	8.29	12	0.38	-104.00	1152.00	21450	20230410	-55.48	2025	20220930	371.60	21450	-55.48	20230410	3525	170.92	20230102	21450	-55.48	20230410	2025	371.60	20220930	3.15	N	270520	100	41 억		2224228	N	N	192	N	00	N
10	20230830	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	70	2	0.77	3289987660	356820	38.97	9070	9500	9070	11880	6400	9140	9220.46	5.25	0	32948	10033	9586	9093	8646	8153	9810	8870	42	2740	100	5660	10	1	41762506	3846	-88.56	7.99	12	0.85	-104.00	1152.00	21450	20230410	-57.06	2025	20220930	354.81	21450	-57.06	20230410	3525	161.28	20230102	21450	-57.06	20230410	2025	354.81	20220930	3.20	N	270520	100	41 억		2191574	N	N	192	N	00	N
11	20230830	151321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	90	2	0.98	3172064820	344008	37.57	9070	9500	9070	11880	6400	9140	9220.90	5.25	0	30689	10033	9586	9093	8646	8153	9810	8870	42	2740	100	5660	10	1	41762506	3855	-88.75	8.01	12	0.82	-104.00	1152.00	21450	20230410	-56.97	2025	20220930	355.80	21450	-56.97	20230410	3525	161.84	20230102	21450	-56.97	20230410	2025	355.80	20220930	3.20	N	270520	100	41 억		2191574	N	N	513	N	00	N
12	20230830	141414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	50	2	0.55	2669628550	289395	31.61	9070	9500	9070	11880	6400	9140	9224.86	5.25	0	11530	10033	9586	9093	8646	8153	9810	8870	42	2740	100	5660	10	1	41762506	3838	-88.37	7.98	12	0.69	-104.00	1152.00	21450	20230410	-57.16	2025	20220930	353.83	21450	-57.16	20230410	3525	160.71	20230102	21450	-57.16	20230410	2025	353.83	20220930	3.20	N	270520	100	41 억		2191574	N	N	513	N	00	N
13	20230830	131403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	30	2	0.33	2199213660	238283	26.03	9070	9500	9070	11880	6400	9140	9229.42	5.25	0	1128	10033	9586	9093	8646	8153	9810	8870	42	2740	100	5660	10	1	41762506	3830	-88.17	7.96	12	0.57	-104.00	1152.00	21450	20230410	-57.25	2025	20220930	352.84	21450	-57.25	20230410	3525	160.14	20230102	21450	-57.25	20230410	2025	352.84	20220930	3.20	N	270520	100	41 억		2191574	N	N	513	N	00	N
14	20230830	121418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	10	2	0.11	1949373600	210955	23.04	9070	9500	9070	11880	6400	9140	9240.71	5.25	0	-457	10033	9586	9093	8646	8153	9810	8870	42	2740	100	5660	10	1	41762506	3821	-87.98	7.94	12	0.51	-104.00	1152.00	21450	20230410	-57.34	2025	20220930	351.85	21450	-57.34	20230410	3525	159.57	20230102	21450	-57.34	20230410	2025	351.85	20220930	3.20	N	270520	100	41 억		2191574	N	N	513	N	00	N
15	20230830	111932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	40	2	0.44	1799686990	194637	21.26	9070	9500	9070	11880	6400	9140	9246.38	5.25	0	756	10033	9586	9093	8646	8153	9810	8870	42	2740	100	5660	10	1	41762506	3834	-88.27	7.97	12	0.47	-104.00	1152.00	21450	20230410	-57.20	2025	20220930	353.33	21450	-57.20	20230410	3525	160.43	20230102	21450	-57.20	20230410	2025	353.33	20220930	3.20	N	270520	100	41 억		2191574	N	N	513	N	00	N
16	20230830	101500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	60	2	0.66	1422155850	153474	16.76	9070	9500	9070	11880	6400	9140	9266.43	5.25	0	4654	10033	9586	9093	8646	8153	9810	8870	42	2740	100	5660	10	1	41762506	3842	-88.46	7.99	12	0.37	-104.00	1152.00	21450	20230410	-57.11	2025	20220930	354.32	21450	-57.11	20230410	3525	160.99	20230102	21450	-57.11	20230410	2025	354.32	20220930	3.20	N	270520	100	41 억		2191574	N	N	513	N	00	N
17	20230830	091400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	170	2	1.86	704735530	75921	8.29	9070	9500	9070	11880	6400	9140	9282.48	5.25	0	6749	10033	9586	9093	8646	8153	9810	8870	42	2740	100	5660	10	1	41762506	3888	-89.52	8.08	12	0.18	-104.00	1152.00	21450	20230410	-56.60	2025	20220930	359.75	21450	-56.60	20230410	3525	164.11	20230102	21450	-56.60	20230410	2025	359.75	20220930	3.20	N	270520	100	41 억		2191574	N	N	513	N	00	N
18	20230829	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	340	2	3.86	8362908910	913042	144.98	8800	9540	8600	11440	6160	8800	9159.49	5.15	0	40615	9273	9036	8613	8376	7953	9155	8495	42	2640	100	5450	10	1	41762506	3817	-87.88	7.93	12	2.19	-104.00	1152.00	21450	20230410	-57.39	2025	20220930	351.36	21450	-57.39	20230410	3525	159.29	20230102	21450	-57.39	20230410	2025	351.36	20220930	3.18	N	270520	100	41 억		2152078	N	N	513	N	00	N
19	20230829	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	260	2	2.95	8084444590	882472	140.12	8800	9540	8600	11440	6160	8800	9161.22	5.15	0	37214	9273	9036	8613	8376	7953	9155	8495	42	2640	100	5450	10	1	41762506	3784	-87.12	7.86	12	2.11	-104.00	1152.00	21450	20230410	-57.76	2025	20220930	347.41	21450	-57.76	20230410	3525	157.02	20230102	21450	-57.76	20230410	2025	347.41	20220930	3.18	N	270520	100	41 억		2152078	N	N	118	N	00	N
20	20230829	141502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	270	2	3.07	7568039020	825613	131.09	8800	9540	8600	11440	6160	8800	9166.66	5.15	0	27811	9273	9036	8613	8376	7953	9155	8495	42	2640	100	5450	10	1	41762506	3788	-87.21	7.87	12	1.98	-104.00	1152.00	21450	20230410	-57.72	2025	20220930	347.90	21450	-57.72	20230410	3525	157.30	20230102	21450	-57.72	20230410	2025	347.90	20220930	3.18	N	270520	100	41 억		2152078	N	N	118	N	00	N
21	20230829	131359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	240	2	2.73	7120231830	776135	123.24	8800	9540	8600	11440	6160	8800	9174.06	5.15	0	20153	9273	9036	8613	8376	7953	9155	8495	42	2640	100	5450	10	1	41762506	3775	-86.92	7.85	12	1.86	-104.00	1152.00	21450	20230410	-57.86	2025	20220930	346.42	21450	-57.86	20230410	3525	156.45	20230102	21450	-57.86	20230410	2025	346.42	20220930	3.18	N	270520	100	41 억		2152078	N	N	118	N	00	N
22	20230829	121455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	330	2	3.75	6608639390	719833	114.30	8800	9540	8600	11440	6160	8800	9180.90	5.15	0	20791	9273	9036	8613	8376	7953	9155	8495	42	2640	100	5450	10	1	41762506	3813	-87.79	7.93	12	1.72	-104.00	1152.00	21450	20230410	-57.44	2025	20220930	350.86	21450	-57.44	20230410	3525	159.01	20230102	21450	-57.44	20230410	2025	350.86	20220930	3.18	N	270520	100	41 억		2152078	N	N	118	N	00	N
23	20230829	112152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	370	2	4.20	6362681440	692897	110.02	8800	9540	8600	11440	6160	8800	9182.83	5.15	0	20126	9273	9036	8613	8376	7953	9155	8495	42	2640	100	5450	10	1	41762506	3830	-88.17	7.96	12	1.66	-104.00	1152.00	21450	20230410	-57.25	2025	20220930	352.84	21450	-57.25	20230410	3525	160.14	20230102	21450	-57.25	20230410	2025	352.84	20220930	3.18	N	270520	100	41 억		2152078	N	N	118	N	00	N
24	20230829	101554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	500	2	5.68	5141104780	559931	88.91	8800	9540	8600	11440	6160	8800	9181.81	5.15	0	14339	9273	9036	8613	8376	7953	9155	8495	42	2640	100	5450	10	1	41762506	3884	-89.42	8.07	12	1.34	-104.00	1152.00	21450	20230410	-56.64	2025	20220930	359.26	21450	-56.64	20230410	3525	163.83	20230102	21450	-56.64	20230410	2025	359.26	20220930	3.18	N	270520	100	41 억		2152078	N	N	118	N	00	N
25	20230829	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-40	5	-0.45	628141100	72135	11.45	8800	8890	8600	11440	6160	8800	8707.60	5.15	0	-8072	9273	9036	8613	8376	7953	9155	8495	42	2640	100	5450	10	1	41762506	3658	-84.23	7.60	12	0.17	-104.00	1152.00	21450	20230410	-59.16	2025	20220930	332.59	21450	-59.16	20230410	3525	148.51	20230102	21450	-59.16	20230410	2025	332.59	20220930	3.18	N	270520	100	41 억		2152078	N	N	118	N	00	N
26	20230828	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	620	2	7.58	5290737080	617958	98.82	8300	8850	8190	10630	5730	8180	8560.72	4.90	0	105265	8873	8526	8293	7946	7713	8700	8120	42	2450	100	5070	10	1	41762506	3675	-84.62	7.64	12	1.48	-104.00	1152.00	21450	20230410	-58.97	2025	20220930	334.57	21450	-58.97	20230410	3525	149.65	20230102	21450	-58.97	20230410	2025	334.57	20220930	3.20	N	270520	100	41 억		2046904	N	N	118	N	00	N
27	20230828	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	650	2	7.95	4835177240	566215	90.54	8300	8830	8190	10630	5730	8180	8539.47	4.90	0	106763	8873	8526	8293	7946	7713	8700	8120	42	2450	100	5070	10	1	41762506	3688	-84.90	7.66	12	1.36	-104.00	1152.00	21450	20230410	-58.83	2025	20220930	336.05	21450	-58.83	20230410	3525	150.50	20230102	21450	-58.83	20230410	2025	336.05	20220930	3.20	N	270520	100	41 억		2046904	N	N	49	N	00	N
28	20230828	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	440	2	5.38	3369936570	397644	63.59	8300	8670	8190	10630	5730	8180	8474.76	4.90	0	70931	8873	8526	8293	7946	7713	8700	8120	42	2450	100	5070	10	1	41762506	3600	-82.88	7.48	12	0.95	-104.00	1152.00	21450	20230410	-59.81	2025	20220930	325.68	21450	-59.81	20230410	3525	144.54	20230102	21450	-59.81	20230410	2025	325.68	20220930	3.20	N	270520	100	41 억		2046904	N	N	49	N	00	N
29	20230828	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	280	2	3.42	2207083000	261891	41.88	8300	8540	8190	10630	5730	8180	8427.49	4.90	0	55966	8873	8526	8293	7946	7713	8700	8120	42	2450	100	5070	10	1	41762506	3533	-81.35	7.34	12	0.63	-104.00	1152.00	21450	20230410	-60.56	2025	20220930	317.78	21450	-60.56	20230410	3525	140.00	20230102	21450	-60.56	20230410	2025	317.78	20220930	3.20	N	270520	100	41 억		2046904	N	N	49	N	00	N
30	20230828	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	300	2	3.67	2024524870	240318	38.43	8300	8540	8190	10630	5730	8180	8424.36	4.90	0	47656	8873	8526	8293	7946	7713	8700	8120	42	2450	100	5070	10	1	41762506	3541	-81.54	7.36	12	0.58	-104.00	1152.00	21450	20230410	-60.47	2025	20220930	318.77	21450	-60.47	20230410	3525	140.57	20230102	21450	-60.47	20230410	2025	318.77	20220930	3.20	N	270520	100	41 억		2046904	N	N	49	N	00	N
31	20230828	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	310	2	3.79	1685389940	200303	32.03	8300	8540	8190	10630	5730	8180	8414.20	4.90	0	36552	8873	8526	8293	7946	7713	8700	8120	42	2450	100	5070	10	1	41762506	3546	-81.63	7.37	12	0.48	-104.00	1152.00	21450	20230410	-60.42	2025	20220930	319.26	21450	-60.42	20230410	3525	140.85	20230102	21450	-60.42	20230410	2025	319.26	20220930	3.20	N	270520	100	41 억		2046904	N	N	49	N	00	N
32	20230828	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	250	2	3.06	1039906770	124148	19.85	8300	8520	8190	10630	5730	8180	8376.35	4.90	0	21548	8873	8526	8293	7946	7713	8700	8120	42	2450	100	5070	10	1	41762506	3521	-81.06	7.32	12	0.30	-104.00	1152.00	21450	20230410	-60.70	2025	20220930	316.30	21450	-60.70	20230410	3525	139.15	20230102	21450	-60.70	20230410	2025	316.30	20220930	3.20	N	270520	100	41 억		2046904	N	N	49	N	00	N
33	20230828	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	60	2	0.73	268597470	32567	5.21	8300	8390	8190	10630	5730	8180	8247.53	4.90	0	-9152	8873	8526	8293	7946	7713	8700	8120	42	2450	100	5070	10	1	41762506	3441	-79.23	7.15	12	0.08	-104.00	1152.00	21450	20230410	-61.59	2025	20220930	306.91	21450	-61.59	20230410	3525	133.76	20230102	21450	-61.59	20230410	2025	306.91	20220930	3.20	N	270520	100	41 억		2046904	N	N	49	N	00	N
34	20230825	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	50	2	0.62	5184508810	620051	185.26	8090	8640	8060	10560	5700	8130	8361.85	4.99	0	-36671	8370	8250	8160	8040	7950	8235	8025	42	2430	100	5040	10	1	41762506	3416	-78.65	7.10	12	1.48	-104.00	1152.00	21450	20230410	-61.86	2025	20220930	303.95	21450	-61.86	20230410	3525	132.06	20230102	21450	-61.86	20230410	2025	303.95	20220930	3.21	N	270520	100	41 억		2084067	N	N	49	N	00	N
35	20230825	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	50	2	0.62	5091731740	608701	181.87	8090	8640	8060	10560	5700	8130	8365.08	4.99	0	-36651	8370	8250	8160	8040	7950	8235	8025	42	2430	100	5040	10	1	41762506	3416	-78.65	7.10	12	1.46	-104.00	1152.00	21450	20230410	-61.86	2025	20220930	303.95	21450	-61.86	20230410	3525	132.06	20230102	21450	-61.86	20230410	2025	303.95	20220930	3.21	N	270520	100	41 억		2084067	N	N	188	N	00	N
36	20230825	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	120	2	1.48	4579408030	546263	163.21	8090	8640	8060	10560	5700	8130	8383.35	4.99	0	-28936	8370	8250	8160	8040	7950	8235	8025	42	2430	100	5040	10	1	41762506	3445	-79.33	7.16	12	1.31	-104.00	1152.00	21450	20230410	-61.54	2025	20220930	307.41	21450	-61.54	20230410	3525	134.04	20230102	21450	-61.54	20230410	2025	307.41	20220930	3.21	N	270520	100	41 억		2084067	N	N	188	N	00	N
37	20230825	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	140	2	1.72	4383536630	522546	156.13	8090	8640	8060	10560	5700	8130	8389.02	4.99	0	-24837	8370	8250	8160	8040	7950	8235	8025	42	2430	100	5040	10	1	41762506	3454	-79.52	7.18	12	1.25	-104.00	1152.00	21450	20230410	-61.45	2025	20220930	308.40	21450	-61.45	20230410	3525	134.61	20230102	21450	-61.45	20230410	2025	308.40	20220930	3.21	N	270520	100	41 억		2084067	N	N	188	N	00	N
38	20230825	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	280	2	3.44	4020645100	479016	143.12	8090	8640	8060	10560	5700	8130	8393.78	4.99	0	-19624	8370	8250	8160	8040	7950	8235	8025	42	2430	100	5040	10	1	41762506	3512	-80.87	7.30	12	1.15	-104.00	1152.00	21450	20230410	-60.79	2025	20220930	315.31	21450	-60.79	20230410	3525	138.58	20230102	21450	-60.79	20230410	2025	315.31	20220930	3.21	N	270520	100	41 억		2084067	N	N	188	N	00	N
39	20230825	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	230	2	2.83	3581616100	426519	127.44	8090	8640	8060	10560	5700	8130	8397.58	4.99	0	-31424	8370	8250	8160	8040	7950	8235	8025	42	2430	100	5040	10	1	41762506	3491	-80.38	7.26	12	1.02	-104.00	1152.00	21450	20230410	-61.03	2025	20220930	312.84	21450	-61.03	20230410	3525	137.16	20230102	21450	-61.03	20230410	2025	312.84	20220930	3.21	N	270520	100	41 억		2084067	N	N	188	N	00	N
40	20230825	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	170	2	2.09	3126358890	371633	111.04	8090	8640	8060	10560	5700	8130	8412.81	4.99	0	-22275	8370	8250	8160	8040	7950	8235	8025	42	2430	100	5040	10	1	41762506	3466	-79.81	7.20	12	0.89	-104.00	1152.00	21450	20230410	-61.31	2025	20220930	309.88	21450	-61.31	20230410	3525	135.46	20230102	21450	-61.31	20230410	2025	309.88	20220930	3.21	N	270520	100	41 억		2084067	N	N	188	N	00	N
41	20230825	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	80	2	0.98	369122550	45330	13.54	8090	8250	8060	10560	5700	8130	8143.13	4.99	0	-5584	8370	8250	8160	8040	7950	8235	8025	42	2430	100	5040	10	1	41762506	3429	-78.94	7.13	12	0.11	-104.00	1152.00	21450	20230410	-61.72	2025	20220930	305.43	21450	-61.72	20230410	3525	132.91	20230102	21450	-61.72	20230410	2025	305.43	20220930	3.21	N	270520	100	41 억		2084067	N	N	188	N	00	N
42	20230824	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-40	5	-0.49	2648926990	325460	76.04	8130	8280	8070	10620	5720	8170	8138.94	5.02	0	-9751	8470	8320	8190	8040	7910	8255	7975	42	2450	100	5060	10	1	41762506	3395	-78.17	7.06	12	0.78	-104.00	1152.00	21450	20230410	-62.10	2025	20220930	301.48	21450	-62.10	20230410	3525	130.64	20230102	21450	-62.10	20230410	2025	301.48	20220930	3.13	N	270520	100	41 억		2094399	N	N	188	N	00	N
43	20230824	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-10	5	-0.12	2409327620	295979	69.16	8130	8280	8070	10620	5720	8170	8140.10	5.02	0	-10121	8470	8320	8190	8040	7910	8255	7975	42	2450	100	5060	10	1	41762506	3408	-78.46	7.08	12	0.71	-104.00	1152.00	21450	20230410	-61.96	2025	20220930	302.96	21450	-61.96	20230410	3525	131.49	20230102	21450	-61.96	20230410	2025	302.96	20220930	3.13	N	270520	100	41 억		2094399	N	N	8	N	00	N
44	20230824	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-30	5	-0.37	2178080130	267568	62.52	8130	8280	8070	10620	5720	8170	8140.17	5.02	0	-6351	8470	8320	8190	8040	7910	8255	7975	42	2450	100	5060	10	1	41762506	3399	-78.27	7.07	12	0.64	-104.00	1152.00	21450	20230410	-62.05	2025	20220930	301.98	21450	-62.05	20230410	3525	130.92	20230102	21450	-62.05	20230410	2025	301.98	20220930	3.13	N	270520	100	41 억		2094399	N	N	8	N	00	N
45	20230824	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	110	2	1.35	1892950030	232726	54.38	8130	8280	8070	10620	5720	8170	8133.66	5.02	0	-1933	8470	8320	8190	8040	7910	8255	7975	42	2450	100	5060	10	1	41762506	3458	-79.62	7.19	12	0.56	-104.00	1152.00	21450	20230410	-61.40	2025	20220930	308.89	21450	-61.40	20230410	3525	134.89	20230102	21450	-61.40	20230410	2025	308.89	20220930	3.13	N	270520	100	41 억		2094399	N	N	8	N	00	N
46	20230824	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-30	5	-0.37	1531661600	188607	44.07	8130	8250	8070	10620	5720	8170	8120.65	5.02	0	2074	8470	8320	8190	8040	7910	8255	7975	42	2450	100	5060	10	1	41762506	3399	-78.27	7.07	12	0.45	-104.00	1152.00	21450	20230410	-62.05	2025	20220930	301.98	21450	-62.05	20230410	3525	130.92	20230102	21450	-62.05	20230410	2025	301.98	20220930	3.13	N	270520	100	41 억		2094399	N	N	8	N	00	N
47	20230824	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-60	5	-0.73	1277538370	157267	36.75	8130	8250	8070	10620	5720	8170	8123.07	5.02	0	3328	8470	8320	8190	8040	7910	8255	7975	42	2450	100	5060	10	1	41762506	3387	-77.98	7.04	12	0.38	-104.00	1152.00	21450	20230410	-62.19	2025	20220930	300.49	21450	-62.19	20230410	3525	130.07	20230102	21450	-62.19	20230410	2025	300.49	20220930	3.13	N	270520	100	41 억		2094399	N	N	8	N	00	N
48	20230824	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-60	5	-0.73	1033228850	127128	29.70	8130	8250	8070	10620	5720	8170	8127.13	5.02	0	4401	8470	8320	8190	8040	7910	8255	7975	42	2450	100	5060	10	1	41762506	3387	-77.98	7.04	12	0.30	-104.00	1152.00	21450	20230410	-62.19	2025	20220930	300.49	21450	-62.19	20230410	3525	130.07	20230102	21450	-62.19	20230410	2025	300.49	20220930	3.13	N	270520	100	41 억		2094399	N	N	8	N	00	N
49	20230824	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-60	5	-0.73	317538940	38973	9.11	8130	8250	8100	10620	5720	8170	8147.08	5.02	0	678	8470	8320	8190	8040	7910	8255	7975	42	2450	100	5060	10	1	41762506	3387	-77.98	7.04	12	0.09	-104.00	1152.00	21450	20230410	-62.19	2025	20220930	300.49	21450	-62.19	20230410	3525	130.07	20230102	21450	-62.19	20230410	2025	300.49	20220930	3.13	N	270520	100	41 억		2094399	N	N	8	N	00	N
50	20230823	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	-90	5	-1.09	3424257590	420462	96.29	8180	8340	8060	10730	5790	8260	8144.03	4.91	0	46606	8500	8380	8280	8160	8060	8330	8110	42	2470	100	5120	10	1	41762506	3412	-78.56	7.09	12	1.01	-104.00	1152.00	21450	20230410	-61.91	2025	20220930	303.46	21450	-61.91	20230410	3525	131.77	20230102	21450	-61.91	20230410	2025	303.46	20220930	3.16	N	270520	100	41 억		2048964	N	N	8	N	00	N
51	20230823	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-110	5	-1.33	3227688170	396393	90.78	8180	8340	8060	10730	5790	8260	8142.65	4.91	0	45994	8500	8380	8280	8160	8060	8330	8110	42	2470	100	5120	10	1	41762506	3404	-78.37	7.07	12	0.95	-104.00	1152.00	21450	20230410	-62.00	2025	20220930	302.47	21450	-62.00	20230410	3525	131.21	20230102	21450	-62.00	20230410	2025	302.47	20220930	3.16	N	270520	100	41 억		2048964	N	N	0	N	00	N
52	20230823	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-130	5	-1.57	2642266870	324566	74.33	8180	8340	8060	10730	5790	8260	8140.92	4.91	0	37574	8500	8380	8280	8160	8060	8330	8110	42	2470	100	5120	10	1	41762506	3395	-78.17	7.06	12	0.78	-104.00	1152.00	21450	20230410	-62.10	2025	20220930	301.48	21450	-62.10	20230410	3525	130.64	20230102	21450	-62.10	20230410	2025	301.48	20220930	3.16	N	270520	100	41 억		2048964	N	N	0	N	00	N
53	20230823	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-190	5	-2.30	2183519690	267893	61.35	8180	8340	8060	10730	5790	8260	8150.71	4.91	0	15552	8500	8380	8280	8160	8060	8330	8110	42	2470	100	5120	10	1	41762506	3370	-77.60	7.01	12	0.64	-104.00	1152.00	21450	20230410	-62.38	2025	20220930	298.52	21450	-62.38	20230410	3525	128.94	20230102	21450	-62.38	20230410	2025	298.52	20220930	3.16	N	270520	100	41 억		2048964	N	N	0	N	00	N
54	20230823	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-160	5	-1.94	1932995450	236872	54.24	8180	8340	8070	10730	5790	8260	8160.50	4.91	0	10185	8500	8380	8280	8160	8060	8330	8110	42	2470	100	5120	10	1	41762506	3383	-77.88	7.03	12	0.57	-104.00	1152.00	21450	20230410	-62.24	2025	20220930	300.00	21450	-62.24	20230410	3525	129.79	20230102	21450	-62.24	20230410	2025	300.00	20220930	3.16	N	270520	100	41 억		2048964	N	N	0	N	00	N
55	20230823	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-160	5	-1.94	1577404570	192902	44.18	8180	8340	8080	10730	5790	8260	8177.23	4.91	0	4681	8500	8380	8280	8160	8060	8330	8110	42	2470	100	5120	10	1	41762506	3383	-77.88	7.03	12	0.46	-104.00	1152.00	21450	20230410	-62.24	2025	20220930	300.00	21450	-62.24	20230410	3525	129.79	20230102	21450	-62.24	20230410	2025	300.00	20220930	3.16	N	270520	100	41 억		2048964	N	N	0	N	00	N
56	20230823	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-10	5	-0.12	1045479290	127618	29.23	8180	8340	8090	10730	5790	8260	8192.25	4.91	0	3158	8500	8380	8280	8160	8060	8330	8110	42	2470	100	5120	10	1	41762506	3445	-79.33	7.16	12	0.31	-104.00	1152.00	21450	20230410	-61.54	2025	20220930	307.41	21450	-61.54	20230410	3525	134.04	20230102	21450	-61.54	20230410	2025	307.41	20220930	3.16	N	270520	100	41 억		2048964	N	N	0	N	00	N
57	20230823	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	20	2	0.24	383242820	46948	10.75	8180	8280	8090	10730	5790	8260	8163.12	4.91	0	-1563	8500	8380	8280	8160	8060	8330	8110	42	2470	100	5120	10	1	41762506	3458	-79.62	7.19	12	0.11	-104.00	1152.00	21450	20230410	-61.40	2025	20220930	308.89	21450	-61.40	20230410	3525	134.89	20230102	21450	-61.40	20230410	2025	308.89	20220930	3.16	N	270520	100	41 억		2048964	N	N	0	N	00	N
58	20230822	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-50	5	-0.60	3581051230	432072	104.92	8300	8400	8180	10800	5820	8310	8288.11	4.94	0	-13953	8810	8560	8390	8140	7970	8685	8265	42	2490	100	5150	10	1	41762506	3450	-79.42	7.17	12	1.03	-104.00	1152.00	21450	20230410	-61.49	2025	20220930	307.90	21450	-61.49	20230410	3525	134.33	20230102	21450	-61.49	20230410	2025	307.90	20220930	3.16	N	270520	100	41 억		2061256	N	N	0	N	00	N
59	20230822	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-90	5	-1.08	3482674490	420123	102.02	8300	8400	8180	10800	5820	8310	8289.65	4.94	0	-14601	8810	8560	8390	8140	7970	8685	8265	42	2490	100	5150	10	1	41762506	3433	-79.04	7.14	12	1.01	-104.00	1152.00	21450	20230410	-61.68	2025	20220930	305.93	21450	-61.68	20230410	3525	133.19	20230102	21450	-61.68	20230410	2025	305.93	20220930	3.16	N	270520	100	41 억		2061256	N	N	0	N	00	N
60	20230822	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-70	5	-0.84	2893675330	348341	84.59	8300	8400	8230	10800	5820	8310	8307.02	4.94	0	-8804	8810	8560	8390	8140	7970	8685	8265	42	2490	100	5150	10	1	41762506	3441	-79.23	7.15	12	0.83	-104.00	1152.00	21450	20230410	-61.59	2025	20220930	306.91	21450	-61.59	20230410	3525	133.76	20230102	21450	-61.59	20230410	2025	306.91	20220930	3.16	N	270520	100	41 억		2061256	N	N	0	N	00	N
61	20230822	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-10	5	-0.12	2341075750	281456	68.35	8300	8400	8230	10800	5820	8310	8317.73	4.94	0	5773	8810	8560	8390	8140	7970	8685	8265	42	2490	100	5150	10	1	41762506	3466	-79.81	7.20	12	0.67	-104.00	1152.00	21450	20230410	-61.31	2025	20220930	309.88	21450	-61.31	20230410	3525	135.46	20230102	21450	-61.31	20230410	2025	309.88	20220930	3.16	N	270520	100	41 억		2061256	N	N	0	N	00	N
62	20230822	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	10	2	0.12	1952694850	234785	57.01	8300	8400	8230	10800	5820	8310	8316.95	4.94	0	12904	8810	8560	8390	8140	7970	8685	8265	42	2490	100	5150	10	1	41762506	3475	-80.00	7.22	12	0.56	-104.00	1152.00	21450	20230410	-61.21	2025	20220930	310.86	21450	-61.21	20230410	3525	136.03	20230102	21450	-61.21	20230410	2025	310.86	20220930	3.16	N	270520	100	41 억		2061256	N	N	0	N	00	N
63	20230822	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	10	2	0.12	1761427500	211793	51.43	8300	8400	8230	10800	5820	8310	8316.74	4.94	0	9055	8810	8560	8390	8140	7970	8685	8265	42	2490	100	5150	10	1	41762506	3475	-80.00	7.22	12	0.51	-104.00	1152.00	21450	20230410	-61.21	2025	20220930	310.86	21450	-61.21	20230410	3525	136.03	20230102	21450	-61.21	20230410	2025	310.86	20220930	3.16	N	270520	100	41 억		2061256	N	N	0	N	00	N
64	20230822	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	10	2	0.12	1102403510	132907	32.27	8300	8400	8230	10800	5820	8310	8294.55	4.94	0	37940	8810	8560	8390	8140	7970	8685	8265	42	2490	100	5150	10	1	41762506	3475	-80.00	7.22	12	0.32	-104.00	1152.00	21450	20230410	-61.21	2025	20220930	310.86	21450	-61.21	20230410	3525	136.03	20230102	21450	-61.21	20230410	2025	310.86	20220930	3.16	N	270520	100	41 억		2061256	N	N	0	N	00	N
65	20230822	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	20	2	0.24	301814730	36304	8.82	8300	8400	8290	10800	5820	8310	8313.54	4.94	0	6296	8810	8560	8390	8140	7970	8685	8265	42	2490	100	5150	10	1	41762506	3479	-80.10	7.23	12	0.09	-104.00	1152.00	21450	20230410	-61.17	2025	20220930	311.36	21450	-61.17	20230410	3525	136.31	20230102	21450	-61.17	20230410	2025	311.36	20220930	3.16	N	270520	100	41 억		2061256	N	N	0	N	00	N
66	20230821	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-130	5	-1.54	3391613600	402795	71.00	8290	8640	8220	10970	5910	8440	8420.43	4.84	0	39438	9173	8806	8623	8256	8073	8715	8165	42	2530	100	5230	10	1	41762506	3470	-79.90	7.21	12	0.96	-104.00	1152.00	21450	20230410	-61.26	2025	20220930	310.37	21450	-61.26	20230410	3525	135.74	20230102	21450	-61.26	20230410	2025	310.37	20220930	3.17	N	270520	100	41 억		2021818	N	N	0	N	00	N
67	20230821	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-110	5	-1.30	3159623780	374906	66.08	8290	8640	8220	10970	5910	8440	8427.78	4.84	0	41130	9173	8806	8623	8256	8073	8715	8165	42	2530	100	5230	10	1	41762506	3479	-80.10	7.23	12	0.90	-104.00	1152.00	21450	20230410	-61.17	2025	20220930	311.36	21450	-61.17	20230410	3525	136.31	20230102	21450	-61.17	20230410	2025	311.36	20220930	3.17	N	270520	100	41 억		2021818	N	N	0	N	00	N
68	20230821	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-30	5	-0.36	2771623430	328476	57.90	8290	8640	8220	10970	5910	8440	8437.83	4.84	0	35019	9173	8806	8623	8256	8073	8715	8165	42	2530	100	5230	10	1	41762506	3512	-80.87	7.30	12	0.79	-104.00	1152.00	21450	20230410	-60.79	2025	20220930	315.31	21450	-60.79	20230410	3525	138.58	20230102	21450	-60.79	20230410	2025	315.31	20220930	3.17	N	270520	100	41 억		2021818	N	N	0	N	00	N
69	20230821	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	0	3	0.00	2448880230	290118	51.14	8290	8640	8220	10970	5910	8440	8440.98	4.84	0	34672	9173	8806	8623	8256	8073	8715	8165	42	2530	100	5230	10	1	41762506	3525	-81.15	7.33	12	0.69	-104.00	1152.00	21450	20230410	-60.65	2025	20220930	316.79	21450	-60.65	20230410	3525	139.43	20230102	21450	-60.65	20230410	2025	316.79	20220930	3.17	N	270520	100	41 억		2021818	N	N	0	N	00	N
70	20230821	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	60	2	0.71	2054994560	243404	42.90	8290	8640	8220	10970	5910	8440	8442.73	4.84	0	36611	9173	8806	8623	8256	8073	8715	8165	42	2530	100	5230	10	1	41762506	3550	-81.73	7.38	12	0.58	-104.00	1152.00	21450	20230410	-60.37	2025	20220930	319.75	21450	-60.37	20230410	3525	141.13	20230102	21450	-60.37	20230410	2025	319.75	20220930	3.17	N	270520	100	41 억		2021818	N	N	0	N	00	N
71	20230821	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	140	2	1.66	1738273710	206027	36.32	8290	8640	8220	10970	5910	8440	8437.12	4.84	0	35196	9173	8806	8623	8256	8073	8715	8165	42	2530	100	5230	10	1	41762506	3583	-82.50	7.45	12	0.49	-104.00	1152.00	21450	20230410	-60.00	2025	20220930	323.70	21450	-60.00	20230410	3525	143.40	20230102	21450	-60.00	20230410	2025	323.70	20220930	3.17	N	270520	100	41 억		2021818	N	N	0	N	00	N
72	20230821	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	130	2	1.54	1342630770	159949	28.19	8290	8630	8220	10970	5910	8440	8394.12	4.84	0	34525	9173	8806	8623	8256	8073	8715	8165	42	2530	100	5230	10	1	41762506	3579	-82.40	7.44	12	0.38	-104.00	1152.00	21450	20230410	-60.05	2025	20220930	323.21	21450	-60.05	20230410	3525	143.12	20230102	21450	-60.05	20230410	2025	323.21	20220930	3.17	N	270520	100	41 억		2021818	N	N	0	N	00	N
73	20230821	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-60	5	-0.71	656713180	78994	13.92	8290	8420	8220	10970	5910	8440	8313.45	4.84	0	29660	9173	8806	8623	8256	8073	8715	8165	42	2530	100	5230	10	1	41762506	3500	-80.58	7.27	12	0.19	-104.00	1152.00	21450	20230410	-60.93	2025	20220930	313.83	21450	-60.93	20230410	3525	137.73	20230102	21450	-60.93	20230410	2025	313.83	20220930	3.17	N	270520	100	41 억		2021818	N	N	0	N	00	N
74	20230818	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-560	5	-6.22	4800994660	560483	87.98	8850	8990	8440	11700	6300	9000	8565.75	5.14	0	-122742	9600	9300	8880	8580	8160	9450	8730	42	2700	100	5580	10	1	41762506	3525	-81.15	7.33	12	1.34	-104.00	1152.00	21450	20230410	-60.65	2025	20220930	316.79	21450	-60.65	20230410	3525	139.43	20230102	21450	-60.65	20230410	2025	316.79	20220930	3.24	N	270520	100	41 억		2145078	N	N	11	N	00	N
75	20230818	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-520	5	-5.78	4530096110	528440	82.95	8850	8990	8450	11700	6300	9000	8572.46	5.14	0	-113652	9600	9300	8880	8580	8160	9450	8730	42	2700	100	5580	10	1	41762506	3541	-81.54	7.36	12	1.27	-104.00	1152.00	21450	20230410	-60.47	2025	20220930	318.77	21450	-60.47	20230410	3525	140.57	20230102	21450	-60.47	20230410	2025	318.77	20220930	3.24	N	270520	100	41 억		2145078	N	N	11	N	00	N
76	20230818	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-450	5	-5.00	3788093670	441132	69.24	8850	8990	8450	11700	6300	9000	8587.06	5.14	0	-104064	9600	9300	8880	8580	8160	9450	8730	42	2700	100	5580	10	1	41762506	3571	-82.21	7.42	12	1.06	-104.00	1152.00	21450	20230410	-60.14	2025	20220930	322.22	21450	-60.14	20230410	3525	142.55	20230102	21450	-60.14	20230410	2025	322.22	20220930	3.24	N	270520	100	41 억		2145078	N	N	11	N	00	N
77	20230818	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-470	5	-5.22	3468823700	403913	63.40	8850	8990	8450	11700	6300	9000	8587.89	5.14	0	-84333	9600	9300	8880	8580	8160	9450	8730	42	2700	100	5580	10	1	41762506	3562	-82.02	7.40	12	0.97	-104.00	1152.00	21450	20230410	-60.23	2025	20220930	321.23	21450	-60.23	20230410	3525	141.99	20230102	21450	-60.23	20230410	2025	321.23	20220930	3.24	N	270520	100	41 억		2145078	N	N	11	N	00	N
78	20230818	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-450	5	-5.00	3247046140	377898	59.32	8850	8990	8450	11700	6300	9000	8592.22	5.14	0	-82861	9600	9300	8880	8580	8160	9450	8730	42	2700	100	5580	10	1	41762506	3571	-82.21	7.42	12	0.90	-104.00	1152.00	21450	20230410	-60.14	2025	20220930	322.22	21450	-60.14	20230410	3525	142.55	20230102	21450	-60.14	20230410	2025	322.22	20220930	3.24	N	270520	100	41 억		2145078	N	N	11	N	00	N
79	20230818	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	-420	5	-4.67	2985897030	347411	54.53	8850	8990	8450	11700	6300	9000	8594.53	5.14	0	-80802	9600	9300	8880	8580	8160	9450	8730	42	2700	100	5580	10	1	41762506	3583	-82.50	7.45	12	0.83	-104.00	1152.00	21450	20230410	-60.00	2025	20220930	323.70	21450	-60.00	20230410	3525	143.40	20230102	21450	-60.00	20230410	2025	323.70	20220930	3.24	N	270520	100	41 억		2145078	N	N	11	N	00	N
80	20230818	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-520	5	-5.78	2405125690	279231	43.83	8850	8990	8450	11700	6300	9000	8613.17	5.14	0	-94034	9600	9300	8880	8580	8160	9450	8730	42	2700	100	5580	10	1	41762506	3541	-81.54	7.36	12	0.67	-104.00	1152.00	21450	20230410	-60.47	2025	20220930	318.77	21450	-60.47	20230410	3525	140.57	20230102	21450	-60.47	20230410	2025	318.77	20220930	3.24	N	270520	100	41 억		2145078	N	N	11	N	00	N
81	20230818	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-160	5	-1.78	411122230	46733	7.34	8850	8990	8710	11700	6300	9000	8796.57	5.14	0	-5069	9600	9300	8880	8580	8160	9450	8730	42	2700	100	5580	10	1	41762506	3692	-85.00	7.67	12	0.11	-104.00	1152.00	21450	20230410	-58.79	2025	20220930	336.54	21450	-58.79	20230410	3525	150.78	20230102	21450	-58.79	20230410	2025	336.54	20220930	3.24	N	270520	100	41 억		2145078	N	N	11	N	00	N
82	20230817	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	220	2	2.51	5412429080	619231	71.44	8600	9180	8460	11410	6150	8780	8740.52	5.10	0	14805	9440	9110	8920	8590	8400	9015	8495	42	2630	100	5440	10	1	41762506	3759	-86.54	7.81	12	1.48	-104.00	1152.00	21450	20230410	-58.04	2025	20220930	344.44	21450	-58.04	20230410	3525	155.32	20230102	21450	-58.04	20230410	2025	344.44	20220930	3.26	N	270520	100	41 억		2130162	N	N	11	N	00	N
83	20230817	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	290	2	3.30	4893359020	561613	64.79	8600	9180	8460	11410	6150	8780	8713.01	5.10	0	708	9440	9110	8920	8590	8400	9015	8495	42	2630	100	5440	10	1	41762506	3788	-87.21	7.87	12	1.34	-104.00	1152.00	21450	20230410	-57.72	2025	20220930	347.90	21450	-57.72	20230410	3525	157.30	20230102	21450	-57.72	20230410	2025	347.90	20220930	3.26	N	270520	100	41 억		2130162	N	N	142	N	00	N
84	20230817	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	60	2	0.68	3601618030	417157	48.13	8600	8900	8460	11410	6150	8780	8633.62	5.10	0	6070	9440	9110	8920	8590	8400	9015	8495	42	2630	100	5440	10	1	41762506	3692	-85.00	7.67	12	1.00	-104.00	1152.00	21450	20230410	-58.79	2025	20220930	336.54	21450	-58.79	20230410	3525	150.78	20230102	21450	-58.79	20230410	2025	336.54	20220930	3.26	N	270520	100	41 억		2130162	N	N	142	N	00	N
85	20230817	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-130	5	-1.48	2805428250	326608	37.68	8600	8780	8460	11410	6150	8780	8589.41	5.10	0	19942	9440	9110	8920	8590	8400	9015	8495	42	2630	100	5440	10	1	41762506	3612	-83.17	7.51	12	0.78	-104.00	1152.00	21450	20230410	-59.67	2025	20220930	327.16	21450	-59.67	20230410	3525	145.39	20230102	21450	-59.67	20230410	2025	327.16	20220930	3.26	N	270520	100	41 억		2130162	N	N	142	N	00	N
86	20230817	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-140	5	-1.59	2426295910	282896	32.64	8600	8780	8460	11410	6150	8780	8576.42	5.10	0	28032	9440	9110	8920	8590	8400	9015	8495	42	2630	100	5440	10	1	41762506	3608	-83.08	7.50	12	0.68	-104.00	1152.00	21450	20230410	-59.72	2025	20220930	326.67	21450	-59.72	20230410	3525	145.11	20230102	21450	-59.72	20230410	2025	326.67	20220930	3.26	N	270520	100	41 억		2130162	N	N	142	N	00	N
87	20230817	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-230	5	-2.62	2113175620	246561	28.45	8600	8780	8460	11410	6150	8780	8570.34	5.10	0	27436	9440	9110	8920	8590	8400	9015	8495	42	2630	100	5440	10	1	41762506	3571	-82.21	7.42	12	0.59	-104.00	1152.00	21450	20230410	-60.14	2025	20220930	322.22	21450	-60.14	20230410	3525	142.55	20230102	21450	-60.14	20230410	2025	322.22	20220930	3.26	N	270520	100	41 억		2130162	N	N	142	N	00	N
88	20230817	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-130	5	-1.48	1620833690	189024	21.81	8600	8780	8460	11410	6150	8780	8574.42	5.10	0	24945	9440	9110	8920	8590	8400	9015	8495	42	2630	100	5440	10	1	41762506	3612	-83.17	7.51	12	0.45	-104.00	1152.00	21450	20230410	-59.67	2025	20220930	327.16	21450	-59.67	20230410	3525	145.39	20230102	21450	-59.67	20230410	2025	327.16	20220930	3.26	N	270520	100	41 억		2130162	N	N	142	N	00	N
89	20230817	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-180	5	-2.05	345070440	39872	4.60	8600	8780	8560	11410	6150	8780	8653.50	5.10	0	11964	9440	9110	8920	8590	8400	9015	8495	42	2630	100	5440	10	1	41762506	3592	-82.69	7.47	12	0.10	-104.00	1152.00	21450	20230410	-59.91	2025	20220930	324.69	21450	-59.91	20230410	3525	143.97	20230102	21450	-59.91	20230410	2025	324.69	20220930	3.26	N	270520	100	41 억		2130162	N	N	142	N	00	N
90	20230816	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-560	5	-6.00	7664542870	858325	131.60	9070	9250	8730	12140	6540	9340	8929.50	4.91	0	79619	10000	9670	9480	9150	8960	9575	9055	42	2800	100	5790	10	1	41762506	3667	-84.42	7.62	12	2.06	-104.00	1152.00	21450	20230410	-59.07	2025	20220930	333.58	21450	-59.07	20230410	3525	149.08	20230102	21450	-59.07	20230410	2025	333.58	20220930	3.26	N	270520	100	41 억		2049041	N	N	142	N	00	N
91	20230816	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-520	5	-5.57	7394128140	827614	126.89	9070	9250	8730	12140	6540	9340	8934.10	4.91	0	75400	10000	9670	9480	9150	8960	9575	9055	42	2800	100	5790	10	1	41762506	3683	-84.81	7.66	12	1.98	-104.00	1152.00	21450	20230410	-58.88	2025	20220930	335.56	21450	-58.88	20230410	3525	150.21	20230102	21450	-58.88	20230410	2025	335.56	20220930	3.26	N	270520	100	41 억		2049041	N	N	29	N	00	N
92	20230816	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	-480	5	-5.14	6546179790	731270	112.12	9070	9250	8800	12140	6540	9340	8951.61	4.91	0	75345	10000	9670	9480	9150	8960	9575	9055	42	2800	100	5790	10	1	41762506	3700	-85.19	7.69	12	1.75	-104.00	1152.00	21450	20230410	-58.69	2025	20220930	337.53	21450	-58.69	20230410	3525	151.35	20230102	21450	-58.69	20230410	2025	337.53	20220930	3.26	N	270520	100	41 억		2049041	N	N	29	N	00	N
93	20230816	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	-410	5	-4.39	5661445190	631432	96.81	9070	9250	8800	12140	6540	9340	8965.83	4.91	0	73689	10000	9670	9480	9150	8960	9575	9055	42	2800	100	5790	10	1	41762506	3729	-85.87	7.75	12	1.51	-104.00	1152.00	21450	20230410	-58.37	2025	20220930	340.99	21450	-58.37	20230410	3525	153.33	20230102	21450	-58.37	20230410	2025	340.99	20220930	3.26	N	270520	100	41 억		2049041	N	N	29	N	00	N
94	20230816	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-310	5	-3.32	4898201580	547473	83.94	9070	9250	8800	12140	6540	9340	8946.68	4.91	0	73526	10000	9670	9480	9150	8960	9575	9055	42	2800	100	5790	10	1	41762506	3771	-86.83	7.84	12	1.31	-104.00	1152.00	21450	20230410	-57.90	2025	20220930	345.93	21450	-57.90	20230410	3525	156.17	20230102	21450	-57.90	20230410	2025	345.93	20220930	3.26	N	270520	100	41 억		2049041	N	N	29	N	00	N
95	20230816	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-450	5	-4.82	3871276040	432179	66.26	9070	9250	8800	12140	6540	9340	8957.27	4.91	0	65314	10000	9670	9480	9150	8960	9575	9055	42	2800	100	5790	10	1	41762506	3713	-85.48	7.72	12	1.03	-104.00	1152.00	21450	20230410	-58.55	2025	20220930	339.01	21450	-58.55	20230410	3525	152.20	20230102	21450	-58.55	20230410	2025	339.01	20220930	3.26	N	270520	100	41 억		2049041	N	N	29	N	00	N
96	20230816	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-450	5	-4.82	2833509780	315231	48.33	9070	9250	8800	12140	6540	9340	8988.29	4.91	0	74379	10000	9670	9480	9150	8960	9575	9055	42	2800	100	5790	10	1	41762506	3713	-85.48	7.72	12	0.75	-104.00	1152.00	21450	20230410	-58.55	2025	20220930	339.01	21450	-58.55	20230410	3525	152.20	20230102	21450	-58.55	20230410	2025	339.01	20220930	3.26	N	270520	100	41 억		2049041	N	N	29	N	00	N
97	20230816	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-280	5	-3.00	1062168200	117684	18.04	9070	9250	8930	12140	6540	9340	9024.66	4.91	0	21267	10000	9670	9480	9150	8960	9575	9055	42	2800	100	5790	10	1	41762506	3784	-87.12	7.86	12	0.28	-104.00	1152.00	21450	20230410	-57.76	2025	20220930	347.41	21450	-57.76	20230410	3525	157.02	20230102	21450	-57.76	20230410	2025	347.41	20220930	3.26	N	270520	100	41 억		2049041	N	N	29	N	00	N
98	20230814	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	-180	5	-1.89	6125435940	646123	63.26	9540	9810	9290	12370	6670	9520	9480.54	5.58	0	-91598	10093	9806	9553	9266	9013	9950	9410	42	2850	100	5900	10	1	41762506	3901	-89.81	8.11	12	1.55	-104.00	1152.00	21450	20230410	-56.46	2025	20220930	361.23	21450	-56.46	20230410	3525	164.96	20230102	21450	-56.46	20230410	2025	361.23	20220930	3.21	N	270520	100	41 억		2330583	N	N	29	N	00	N
99	20230814	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-200	5	-2.10	5782872050	609401	59.67	9540	9810	9290	12370	6670	9520	9489.39	5.58	0	-95135	10093	9806	9553	9266	9013	9950	9410	42	2850	100	5900	10	1	41762506	3892	-89.62	8.09	12	1.46	-104.00	1152.00	21450	20230410	-56.55	2025	20220930	360.25	21450	-56.55	20230410	3525	164.40	20230102	21450	-56.55	20230410	2025	360.25	20220930	3.21	N	270520	100	41 억		2330583	N	N	248	N	00	N
100	20230814	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-130	5	-1.37	5141517950	540899	52.96	9540	9810	9290	12370	6670	9520	9505.48	5.58	0	-107126	10093	9806	9553	9266	9013	9950	9410	42	2850	100	5900	10	1	41762506	3921	-90.29	8.15	12	1.30	-104.00	1152.00	21450	20230410	-56.22	2025	20220930	363.70	21450	-56.22	20230410	3525	166.38	20230102	21450	-56.22	20230410	2025	363.70	20220930	3.21	N	270520	100	41 억		2330583	N	N	248	N	00	N
101	20230814	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	-150	5	-1.58	4419568230	463643	45.40	9540	9810	9360	12370	6670	9520	9532.29	5.58	0	-73615	10093	9806	9553	9266	9013	9950	9410	42	2850	100	5900	10	1	41762506	3913	-90.10	8.13	12	1.11	-104.00	1152.00	21450	20230410	-56.32	2025	20220930	362.72	21450	-56.32	20230410	3525	165.82	20230102	21450	-56.32	20230410	2025	362.72	20220930	3.21	N	270520	100	41 억		2330583	N	N	248	N	00	N
102	20230814	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-120	5	-1.26	4064614390	425809	41.69	9540	9810	9360	12370	6670	9520	9545.68	5.58	0	-67628	10093	9806	9553	9266	9013	9950	9410	42	2850	100	5900	10	1	41762506	3926	-90.38	8.16	12	1.02	-104.00	1152.00	21450	20230410	-56.18	2025	20220930	364.20	21450	-56.18	20230410	3525	166.67	20230102	21450	-56.18	20230410	2025	364.20	20220930	3.21	N	270520	100	41 억		2330583	N	N	248	N	00	N
103	20230814	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	-20	5	-0.21	3167637240	330684	32.38	9540	9810	9430	12370	6670	9520	9579.20	5.58	0	-24874	10093	9806	9553	9266	9013	9950	9410	42	2850	100	5900	10	1	41762506	3967	-91.35	8.25	12	0.79	-104.00	1152.00	21450	20230410	-55.71	2025	20220930	369.14	21450	-55.71	20230410	3525	169.50	20230102	21450	-55.71	20230410	2025	369.14	20220930	3.21	N	270520	100	41 억		2330583	N	N	248	N	00	N
104	20230814	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	10	2	0.11	2362212440	246649	24.15	9540	9810	9430	12370	6670	9520	9577.42	5.58	0	-32854	10093	9806	9553	9266	9013	9950	9410	42	2850	100	5900	10	1	41762506	3980	-91.63	8.27	12	0.59	-104.00	1152.00	21450	20230410	-55.57	2025	20220930	370.62	21450	-55.57	20230410	3525	170.35	20230102	21450	-55.57	20230410	2025	370.62	20220930	3.21	N	270520	100	41 억		2330583	N	N	248	N	00	N
105	20230814	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	20	2	0.21	801813430	83291	8.15	9540	9810	9510	12370	6670	9520	9627.74	5.58	0	-15523	10093	9806	9553	9266	9013	9950	9410	42	2850	100	5900	10	1	41762506	3984	-91.73	8.28	12	0.20	-104.00	1152.00	21450	20230410	-55.52	2025	20220930	371.11	21450	-55.52	20230410	3525	170.64	20230102	21450	-55.52	20230410	2025	371.11	20220930	3.21	N	270520	100	41 억		2330583	N	N	248	N	00	N
106	20230811	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-20	5	-0.21	9579993770	1006529	39.06	9300	9840	9300	12400	6680	9540	9517.84	5.42	0	64758	10673	10106	9633	9066	8593	10390	9350	42	2860	100	5910	10	1	41762506	3976	-91.54	8.26	12	2.41	-104.00	1152.00	21450	20230410	-55.62	2025	20220930	370.12	21450	-55.62	20230410	3525	170.07	20230102	21450	-55.62	20230410	2025	370.12	20220930	3.09	N	270520	100	41 억		2262193	N	N	248	N	00	N
107	20230811	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	60	2	0.63	9204399580	967156	37.53	9300	9840	9300	12400	6680	9540	9516.97	5.42	0	65349	10673	10106	9633	9066	8593	10390	9350	42	2860	100	5910	10	1	41762506	4009	-92.31	8.33	12	2.32	-104.00	1152.00	21450	20230410	-55.24	2025	20220930	374.07	21450	-55.24	20230410	3525	172.34	20230102	21450	-55.24	20230410	2025	374.07	20220930	3.09	N	270520	100	41 억		2262193	N	N	132	N	00	N
108	20230811	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-120	5	-1.26	8066663490	847324	32.88	9300	9840	9300	12400	6680	9540	9520.15	5.42	0	62353	10673	10106	9633	9066	8593	10390	9350	42	2860	100	5910	10	1	41762506	3934	-90.58	8.18	12	2.03	-104.00	1152.00	21450	20230410	-56.08	2025	20220930	365.19	21450	-56.08	20230410	3525	167.23	20230102	21450	-56.08	20230410	2025	365.19	20220930	3.09	N	270520	100	41 억		2262193	N	N	132	N	00	N
109	20230811	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	140	2	1.47	7273834230	764152	29.65	9300	9840	9300	12400	6680	9540	9518.82	5.42	0	57303	10673	10106	9633	9066	8593	10390	9350	42	2860	100	5910	10	1	41762506	4043	-93.08	8.40	12	1.83	-104.00	1152.00	21450	20230410	-54.87	2025	20220930	378.02	21450	-54.87	20230410	3525	174.61	20230102	21450	-54.87	20230410	2025	378.02	20220930	3.09	N	270520	100	41 억		2262193	N	N	132	N	00	N
110	20230811	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-120	5	-1.26	4909405040	519201	20.15	9300	9710	9300	12400	6680	9540	9455.63	5.42	0	47625	10673	10106	9633	9066	8593	10390	9350	42	2860	100	5910	10	1	41762506	3934	-90.58	8.18	12	1.24	-104.00	1152.00	21450	20230410	-56.08	2025	20220930	365.19	21450	-56.08	20230410	3525	167.23	20230102	21450	-56.08	20230410	2025	365.19	20220930	3.09	N	270520	100	41 억		2262193	N	N	132	N	00	N
111	20230811	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	-50	5	-0.52	4450411880	470454	18.26	9300	9710	9300	12400	6680	9540	9459.75	5.42	0	51974	10673	10106	9633	9066	8593	10390	9350	42	2860	100	5910	10	1	41762506	3963	-91.25	8.24	12	1.13	-104.00	1152.00	21450	20230410	-55.76	2025	20220930	368.64	21450	-55.76	20230410	3525	169.22	20230102	21450	-55.76	20230410	2025	368.64	20220930	3.09	N	270520	100	41 억		2262193	N	N	132	N	00	N
112	20230811	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-90	5	-0.94	3805554430	402115	15.60	9300	9710	9300	12400	6680	9540	9463.77	5.42	0	25332	10673	10106	9633	9066	8593	10390	9350	42	2860	100	5910	10	1	41762506	3947	-90.87	8.20	12	0.96	-104.00	1152.00	21450	20230410	-55.94	2025	20220930	366.67	21450	-55.94	20230410	3525	168.09	20230102	21450	-55.94	20230410	2025	366.67	20220930	3.09	N	270520	100	41 억		2262193	N	N	132	N	00	N
113	20230811	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	10	2	0.10	1159088320	121456	4.71	9300	9710	9300	12400	6680	9540	9543.29	5.42	0	23	10673	10106	9633	9066	8593	10390	9350	42	2860	100	5910	10	1	41762506	3988	-91.83	8.29	12	0.29	-104.00	1152.00	21450	20230410	-55.48	2025	20220930	371.60	21450	-55.48	20230410	3525	170.92	20230102	21450	-55.48	20230410	2025	371.60	20220930	3.09	N	270520	100	41 억		2262193	N	N	132	N	00	N
114	20230810	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-270	5	-2.75	25108855090	2568439	20.89	9480	10200	9160	12750	6870	9810	9776.03	5.28	0	45813	11710	10760	9530	8580	7350	11235	9055	42	2940	100	6080	10	1	41762506	3984	-91.73	8.28	12	6.15	-104.00	1152.00	21450	20230410	-55.52	2025	20220930	371.11	21450	-55.52	20230410	3525	170.64	20230102	21450	-55.52	20230410	2025	371.11	20220930	3.14	N	270520	100	41 억		2205456	N	N	132	N	00	N
115	20230810	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-300	5	-3.06	24361541690	2489901	20.26	9480	10200	9160	12750	6870	9810	9784.13	5.28	0	27434	11710	10760	9530	8580	7350	11235	9055	42	2940	100	6080	10	1	41762506	3972	-91.44	8.26	12	5.96	-104.00	1152.00	21450	20230410	-55.66	2025	20220930	369.63	21450	-55.66	20230410	3525	169.79	20230102	21450	-55.66	20230410	2025	369.63	20220930	3.14	N	270520	100	41 억		2205456	N	N	892	N	00	N
116	20230810	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-190	5	-1.94	22570984390	2301961	18.73	9480	10200	9160	12750	6870	9810	9805.11	5.28	0	4480	11710	10760	9530	8580	7350	11235	9055	42	2940	100	6080	10	1	41762506	4018	-92.50	8.35	12	5.51	-104.00	1152.00	21450	20230410	-55.15	2025	20220930	375.06	21450	-55.15	20230410	3525	172.91	20230102	21450	-55.15	20230410	2025	375.06	20220930	3.14	N	270520	100	41 억		2205456	N	N	892	N	00	N
117	20230810	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-70	5	-0.71	21371039440	2177884	17.72	9480	10200	9160	12750	6870	9810	9812.76	5.28	0	-19266	11710	10760	9530	8580	7350	11235	9055	42	2940	100	6080	10	1	41762506	4068	-93.65	8.45	12	5.21	-104.00	1152.00	21450	20230410	-54.59	2025	20220930	380.99	21450	-54.59	20230410	3525	176.31	20230102	21450	-54.59	20230410	2025	380.99	20220930	3.14	N	270520	100	41 억		2205456	N	N	892	N	00	N
118	20230810	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-80	5	-0.82	20413128600	2079852	16.92	9480	10200	9160	12750	6870	9810	9814.70	5.28	0	-44975	11710	10760	9530	8580	7350	11235	9055	42	2940	100	6080	10	1	41762506	4063	-93.56	8.45	12	4.98	-104.00	1152.00	21450	20230410	-54.64	2025	20220930	380.49	21450	-54.64	20230410	3525	176.03	20230102	21450	-54.64	20230410	2025	380.49	20220930	3.14	N	270520	100	41 억		2205456	N	N	892	N	00	N
119	20230810	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	30	2	0.31	18444745690	1877910	15.28	9480	10200	9160	12750	6870	9810	9821.96	5.28	0	-28037	11710	10760	9530	8580	7350	11235	9055	42	2940	100	6080	10	1	41762506	4109	-94.62	8.54	12	4.50	-104.00	1152.00	21450	20230410	-54.13	2025	20220930	385.93	21450	-54.13	20230410	3525	179.15	20230102	21450	-54.13	20230410	2025	385.93	20220930	3.14	N	270520	100	41 억		2205456	N	N	892	N	00	N
120	20230810	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	10	2	0.10	15363322670	1566069	12.74	9480	10200	9160	12750	6870	9810	9810.12	5.28	0	5657	11710	10760	9530	8580	7350	11235	9055	42	2940	100	6080	10	1	41762506	4101	-94.42	8.52	12	3.75	-104.00	1152.00	21450	20230410	-54.22	2025	20220930	384.94	21450	-54.22	20230410	3525	178.58	20230102	21450	-54.22	20230410	2025	384.94	20220930	3.14	N	270520	100	41 억		2205456	N	N	892	N	00	N
121	20230810	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	-470	5	-4.79	3045582560	322598	2.62	9480	9650	9160	12750	6870	9810	9439.64	5.28	0	52125	11710	10760	9530	8580	7350	11235	9055	42	2940	100	6080	10	1	41762506	3901	-89.81	8.11	12	0.77	-104.00	1152.00	21450	20230410	-56.46	2025	20220930	361.23	21450	-56.46	20230410	3525	164.96	20230102	21450	-56.46	20230410	2025	361.23	20220930	3.14	N	270520	100	41 억		2205456	N	N	892	N	00	N
122	20230809	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	1430	2	17.06	119479474820	12208177	2369.70	8320	10480	8300	10890	5870	8380	9786.83	6.04	0	-302010	8873	8626	8433	8186	7993	8750	8310	42	2510	100	5190	10	1	41762506	4097	-94.33	8.52	12	29.23	-104.00	1152.00	21450	20230410	-54.27	2025	20220930	384.44	21450	-54.27	20230410	3525	178.30	20230102	21450	-54.27	20230410	2025	384.44	20220930	3.29	N	270520	100	41 억		2521274	N	N	892	N	00	N
123	20230809	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	1550	2	18.50	117168056480	11973753	2324.20	8320	10480	8300	10890	5870	8380	9785.41	6.04	0	-287256	8873	8626	8433	8186	7993	8750	8310	42	2510	100	5190	10	1	41762506	4147	-95.48	8.62	12	28.67	-104.00	1152.00	21450	20230410	-53.71	2025	20220930	390.37	21450	-53.71	20230410	3525	181.70	20230102	21450	-53.71	20230410	2025	390.37	20220930	3.29	N	270520	100	41 억		2521274	N	N	1	N	00	N
124	20230809	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	1470	2	17.54	101627345460	10420322	2022.66	8320	10480	8300	10890	5870	8380	9752.80	6.04	0	-305106	8873	8626	8433	8186	7993	8750	8310	42	2510	100	5190	10	1	41762506	4114	-94.71	8.55	12	24.95	-104.00	1152.00	21450	20230410	-54.08	2025	20220930	386.42	21450	-54.08	20230410	3525	179.43	20230102	21450	-54.08	20230410	2025	386.42	20220930	3.29	N	270520	100	41 억		2521274	N	N	1	N	00	N
125	20230809	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	1600	2	19.09	85062783830	8728969	1694.36	8320	10480	8300	10890	5870	8380	9744.88	6.04	0	-302836	8873	8626	8433	8186	7993	8750	8310	42	2510	100	5190	10	1	41762506	4168	-95.96	8.66	12	20.90	-104.00	1152.00	21450	20230410	-53.47	2025	20220930	392.84	21450	-53.47	20230410	3525	183.12	20230102	21450	-53.47	20230410	2025	392.84	20220930	3.29	N	270520	100	41 억		2521274	N	N	1	N	00	N
126	20230809	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	1300	2	15.51	45054831480	4768975	925.69	8320	10100	8300	10890	5870	8380	9447.49	6.04	0	-221182	8873	8626	8433	8186	7993	8750	8310	42	2510	100	5190	10	1	41762506	4043	-93.08	8.40	12	11.42	-104.00	1152.00	21450	20230410	-54.87	2025	20220930	378.02	21450	-54.87	20230410	3525	174.61	20230102	21450	-54.87	20230410	2025	378.02	20220930	3.29	N	270520	100	41 억		2521274	N	N	1	N	00	N
127	20230809	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	200	2	2.39	2032452580	237482	46.10	8320	8690	8300	10890	5870	8380	8558.34	6.04	0	49442	8873	8626	8433	8186	7993	8750	8310	42	2510	100	5190	10	1	41762506	3583	-82.50	7.45	12	0.57	-104.00	1152.00	21450	20230410	-60.00	2025	20220930	323.70	21450	-60.00	20230410	3525	143.40	20230102	21450	-60.00	20230410	2025	323.70	20220930	3.29	N	270520	100	41 억		2521274	N	N	1	N	00	N
128	20230809	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	80	2	0.95	1176932130	138061	26.80	8320	8640	8300	10890	5870	8380	8524.73	6.04	0	35084	8873	8626	8433	8186	7993	8750	8310	42	2510	100	5190	10	1	41762506	3533	-81.35	7.34	12	0.33	-104.00	1152.00	21450	20230410	-60.56	2025	20220930	317.78	21450	-60.56	20230410	3525	140.00	20230102	21450	-60.56	20230410	2025	317.78	20220930	3.29	N	270520	100	41 억		2521274	N	N	1	N	00	N
129	20230809	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	120	2	1.43	274980520	32640	6.34	8320	8550	8300	10890	5870	8380	8424.65	6.04	0	14782	8873	8626	8433	8186	7993	8750	8310	42	2510	100	5190	10	1	41762506	3550	-81.73	7.38	12	0.08	-104.00	1152.00	21450	20230410	-60.37	2025	20220930	319.75	21450	-60.37	20230410	3525	141.13	20230102	21450	-60.37	20230410	2025	319.75	20220930	3.29	N	270520	100	41 억		2521274	N	N	1	N	00	N
130	20230808	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	20	2	0.24	4265608450	505959	84.61	8360	8680	8240	10860	5860	8360	8430.78	6.00	0	14726	8860	8610	8440	8190	8020	8525	8105	42	2500	100	5180	10	1	41762506	3500	-80.58	7.27	12	1.21	-104.00	1152.00	21450	20230410	-60.93	2025	20220930	313.83	21450	-60.93	20230410	3525	137.73	20230102	21450	-60.93	20230410	2025	313.83	20220930	3.36	N	270520	100	41 억		2505202	N	N	1	N	00	N
131	20230808	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	80	2	0.96	3901458950	462561	77.35	8360	8680	8240	10860	5860	8360	8434.48	6.00	0	5089	8860	8610	8440	8190	8020	8525	8105	42	2500	100	5180	10	1	41762506	3525	-81.15	7.33	12	1.11	-104.00	1152.00	21450	20230410	-60.65	2025	20220930	316.79	21450	-60.65	20230410	3525	139.43	20230102	21450	-60.65	20230410	2025	316.79	20220930	3.36	N	270520	100	41 억		2505202	N	N	20	N	00	N
132	20230808	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-10	5	-0.12	3353006130	396918	66.37	8360	8680	8240	10860	5860	8360	8447.61	6.00	0	-18168	8860	8610	8440	8190	8020	8525	8105	42	2500	100	5180	10	1	41762506	3487	-80.29	7.25	12	0.95	-104.00	1152.00	21450	20230410	-61.07	2025	20220930	312.35	21450	-61.07	20230410	3525	136.88	20230102	21450	-61.07	20230410	2025	312.35	20220930	3.36	N	270520	100	41 억		2505202	N	N	20	N	00	N
133	20230808	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-50	5	-0.60	2948447150	348199	58.23	8360	8680	8240	10860	5860	8360	8467.72	6.00	0	-22045	8860	8610	8440	8190	8020	8525	8105	42	2500	100	5180	10	1	41762506	3470	-79.90	7.21	12	0.83	-104.00	1152.00	21450	20230410	-61.26	2025	20220930	310.37	21450	-61.26	20230410	3525	135.74	20230102	21450	-61.26	20230410	2025	310.37	20220930	3.36	N	270520	100	41 억		2505202	N	N	20	N	00	N
134	20230808	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-20	5	-0.24	2623007590	308965	51.67	8360	8680	8300	10860	5860	8360	8489.68	6.00	0	-7546	8860	8610	8440	8190	8020	8525	8105	42	2500	100	5180	10	1	41762506	3483	-80.19	7.24	12	0.74	-104.00	1152.00	21450	20230410	-61.12	2025	20220930	311.85	21450	-61.12	20230410	3525	136.60	20230102	21450	-61.12	20230410	2025	311.85	20220930	3.36	N	270520	100	41 억		2505202	N	N	20	N	00	N
135	20230808	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	30	2	0.36	2108016380	247632	41.41	8360	8680	8350	10860	5860	8360	8512.72	6.00	0	-6865	8860	8610	8440	8190	8020	8525	8105	42	2500	100	5180	10	1	41762506	3504	-80.67	7.28	12	0.59	-104.00	1152.00	21450	20230410	-60.89	2025	20220930	314.32	21450	-60.89	20230410	3525	138.01	20230102	21450	-60.89	20230410	2025	314.32	20220930	3.36	N	270520	100	41 억		2505202	N	N	20	N	00	N
136	20230808	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	250	2	2.99	1510324020	177376	29.66	8360	8680	8350	10860	5860	8360	8514.85	6.00	0	14931	8860	8610	8440	8190	8020	8525	8105	42	2500	100	5180	10	1	41762506	3596	-82.79	7.47	12	0.42	-104.00	1152.00	21450	20230410	-59.86	2025	20220930	325.19	21450	-59.86	20230410	3525	144.26	20230102	21450	-59.86	20230410	2025	325.19	20220930	3.36	N	270520	100	41 억		2505202	N	N	20	N	00	N
137	20230808	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	140	2	1.67	463975040	54443	9.10	8360	8680	8360	10860	5860	8360	8522.34	6.00	0	11401	8860	8610	8440	8190	8020	8525	8105	42	2500	100	5180	10	1	41762506	3550	-81.73	7.38	12	0.13	-104.00	1152.00	21450	20230410	-60.37	2025	20220930	319.75	21450	-60.37	20230410	3525	141.13	20230102	21450	-60.37	20230410	2025	319.75	20220930	3.36	N	270520	100	41 억		2505202	N	N	20	N	00	N
138	20230807	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-250	5	-2.90	4970245340	592346	145.16	8530	8690	8270	11190	6030	8610	8390.64	5.59	0	145983	9030	8820	8660	8450	8290	8740	8370	42	2580	100	5330	10	1	41762506	3491	-80.38	7.26	12	1.42	-104.00	1152.00	21450	20230410	-61.03	2025	20220930	312.84	21450	-61.03	20230410	3525	137.16	20230102	21450	-61.03	20230410	2025	312.84	20220930	3.40	N	270520	100	41 억		2335593	N	N	20	N	00	N
139	20230807	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	-220	5	-2.56	4724095110	562947	137.95	8530	8690	8270	11190	6030	8610	8391.55	5.59	0	132329	9030	8820	8660	8450	8290	8740	8370	42	2580	100	5330	10	1	41762506	3504	-80.67	7.28	12	1.35	-104.00	1152.00	21450	20230410	-60.89	2025	20220930	314.32	21450	-60.89	20230410	3525	138.01	20230102	21450	-60.89	20230410	2025	314.32	20220930	3.40	N	270520	100	41 억		2335593	N	N	0	N	00	N
140	20230807	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-260	5	-3.02	4292806140	511506	125.35	8530	8690	8270	11190	6030	8610	8392.29	5.59	0	100520	9030	8820	8660	8450	8290	8740	8370	42	2580	100	5330	10	1	41762506	3487	-80.29	7.25	12	1.22	-104.00	1152.00	21450	20230410	-61.07	2025	20220930	312.35	21450	-61.07	20230410	3525	136.88	20230102	21450	-61.07	20230410	2025	312.35	20220930	3.40	N	270520	100	41 억		2335593	N	N	0	N	00	N
141	20230807	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-290	5	-3.37	3721565180	442784	108.51	8530	8690	8300	11190	6030	8610	8404.71	5.59	0	76869	9030	8820	8660	8450	8290	8740	8370	42	2580	100	5330	10	1	41762506	3475	-80.00	7.22	12	1.06	-104.00	1152.00	21450	20230410	-61.21	2025	20220930	310.86	21450	-61.21	20230410	3525	136.03	20230102	21450	-61.21	20230410	2025	310.86	20220930	3.40	N	270520	100	41 억		2335593	N	N	0	N	00	N
142	20230807	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	-180	5	-2.09	3185716780	378673	92.80	8530	8690	8300	11190	6030	8610	8412.61	5.59	0	66766	9030	8820	8660	8450	8290	8740	8370	42	2580	100	5330	10	1	41762506	3521	-81.06	7.32	12	0.91	-104.00	1152.00	21450	20230410	-60.70	2025	20220930	316.30	21450	-60.70	20230410	3525	139.15	20230102	21450	-60.70	20230410	2025	316.30	20220930	3.40	N	270520	100	41 억		2335593	N	N	0	N	00	N
143	20230807	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-210	5	-2.44	2729927240	324249	79.46	8530	8690	8300	11190	6030	8610	8418.97	5.59	0	62799	9030	8820	8660	8450	8290	8740	8370	42	2580	100	5330	10	1	41762506	3508	-80.77	7.29	12	0.78	-104.00	1152.00	21450	20230410	-60.84	2025	20220930	314.81	21450	-60.84	20230410	3525	138.30	20230102	21450	-60.84	20230410	2025	314.81	20220930	3.40	N	270520	100	41 억		2335593	N	N	0	N	00	N
144	20230807	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-210	5	-2.44	1721492050	204590	50.14	8530	8690	8300	11190	6030	8610	8413.92	5.59	0	31369	9030	8820	8660	8450	8290	8740	8370	42	2580	100	5330	10	1	41762506	3508	-80.77	7.29	12	0.49	-104.00	1152.00	21450	20230410	-60.84	2025	20220930	314.81	21450	-60.84	20230410	3525	138.30	20230102	21450	-60.84	20230410	2025	314.81	20220930	3.40	N	270520	100	41 억		2335593	N	N	0	N	00	N
145	20230807	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-170	5	-1.97	415558780	48785	11.96	8530	8690	8420	11190	6030	8610	8517.31	5.59	0	6800	9030	8820	8660	8450	8290	8740	8370	42	2580	100	5330	10	1	41762506	3525	-81.15	7.33	12	0.12	-104.00	1152.00	21450	20230410	-60.65	2025	20220930	316.79	21450	-60.65	20230410	3525	139.43	20230102	21450	-60.65	20230410	2025	316.79	20220930	3.40	N	270520	100	41 억		2335593	N	N	0	N	00	N
146	20230804	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	-190	5	-2.16	3495121240	402601	78.23	8650	8870	8500	11440	6160	8800	8681.30	5.63	0	-19853	9120	8960	8770	8610	8420	8865	8515	42	2640	100	5450	10	1	41762506	3596	-82.79	7.47	12	0.96	-104.00	1152.00	21450	20230410	-59.86	2025	20220930	325.19	21450	-59.86	20230410	3525	144.26	20230102	21450	-59.86	20230410	2025	325.19	20220930	3.42	N	270520	100	41 억		2350572	N	N	19	N	00	N
147	20230804	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-200	5	-2.27	3167445690	364770	70.88	8650	8870	8500	11440	6160	8800	8683.27	5.63	0	-8074	9120	8960	8770	8610	8420	8865	8515	42	2640	100	5450	10	1	41762506	3592	-82.69	7.47	12	0.87	-104.00	1152.00	21450	20230410	-59.91	2025	20220930	324.69	21450	-59.91	20230410	3525	143.97	20230102	21450	-59.91	20230410	2025	324.69	20220930	3.42	N	270520	100	41 억		2350572	N	N	19	N	00	N
148	20230804	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-110	5	-1.25	2640865870	304136	59.09	8650	8870	8500	11440	6160	8800	8683.02	5.63	0	926	9120	8960	8770	8610	8420	8865	8515	42	2640	100	5450	10	1	41762506	3629	-83.56	7.54	12	0.73	-104.00	1152.00	21450	20230410	-59.49	2025	20220930	329.14	21450	-59.49	20230410	3525	146.52	20230102	21450	-59.49	20230410	2025	329.14	20220930	3.42	N	270520	100	41 억		2350572	N	N	19	N	00	N
149	20230804	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-80	5	-0.91	2387491050	275052	53.44	8650	8870	8500	11440	6160	8800	8679.96	5.63	0	392	9120	8960	8770	8610	8420	8865	8515	42	2640	100	5450	10	1	41762506	3642	-83.85	7.57	12	0.66	-104.00	1152.00	21450	20230410	-59.35	2025	20220930	330.62	21450	-59.35	20230410	3525	147.38	20230102	21450	-59.35	20230410	2025	330.62	20220930	3.42	N	270520	100	41 억		2350572	N	N	19	N	00	N
150	20230804	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-80	5	-0.91	2140945590	246599	47.91	8650	8870	8500	11440	6160	8800	8681.69	5.63	0	-2340	9120	8960	8770	8610	8420	8865	8515	42	2640	100	5450	10	1	41762506	3642	-83.85	7.57	12	0.59	-104.00	1152.00	21450	20230410	-59.35	2025	20220930	330.62	21450	-59.35	20230410	3525	147.38	20230102	21450	-59.35	20230410	2025	330.62	20220930	3.42	N	270520	100	41 억		2350572	N	N	19	N	00	N
151	20230804	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-100	5	-1.14	1930440080	222471	43.23	8650	8870	8500	11440	6160	8800	8677.04	5.63	0	-3174	9120	8960	8770	8610	8420	8865	8515	42	2640	100	5450	10	1	41762506	3633	-83.65	7.55	12	0.53	-104.00	1152.00	21450	20230410	-59.44	2025	20220930	329.63	21450	-59.44	20230410	3525	146.81	20230102	21450	-59.44	20230410	2025	329.63	20220930	3.42	N	270520	100	41 억		2350572	N	N	19	N	00	N
152	20230804	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-40	5	-0.45	1392304470	161185	31.32	8650	8810	8500	11440	6160	8800	8637.51	5.63	0	-17099	9120	8960	8770	8610	8420	8865	8515	42	2640	100	5450	10	1	41762506	3658	-84.23	7.60	12	0.39	-104.00	1152.00	21450	20230410	-59.16	2025	20220930	332.59	21450	-59.16	20230410	3525	148.51	20230102	21450	-59.16	20230410	2025	332.59	20220930	3.42	N	270520	100	41 억		2350572	N	N	19	N	00	N
153	20230804	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-240	5	-2.73	337698280	39235	7.62	8650	8700	8550	11440	6160	8800	8605.02	5.63	0	-18385	9120	8960	8770	8610	8420	8865	8515	42	2640	100	5450	10	1	41762506	3575	-82.31	7.43	12	0.09	-104.00	1152.00	21450	20230410	-60.09	2025	20220930	322.72	21450	-60.09	20230410	3525	142.84	20230102	21450	-60.09	20230410	2025	322.72	20220930	3.42	N	270520	100	41 억		2350572	N	N	19	N	00	N
154	20230803	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-200	5	-2.22	4409493010	505979	84.87	8860	8930	8580	11700	6300	9000	8714.07	5.45	0	73272	9386	9192	8996	8802	8606	9095	8705	42	2700	100	5580	10	1	41762506	3675	-84.62	7.64	12	1.21	-104.00	1152.00	21450	20230410	-58.97	2025	20220930	334.57	21450	-58.97	20230410	3525	149.65	20230102	21450	-58.97	20230410	2025	334.57	20220930	3.38	N	270520	100	41 억		2275837	N	N	19	N	00	N
155	20230803	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-260	5	-2.89	4034948480	463272	77.71	8860	8930	8580	11700	6300	9000	8709.67	5.45	0	71912	9386	9192	8996	8802	8606	9095	8705	42	2700	100	5580	10	1	41762506	3650	-84.04	7.59	12	1.11	-104.00	1152.00	21450	20230410	-59.25	2025	20220930	331.60	21450	-59.25	20230410	3525	147.94	20230102	21450	-59.25	20230410	2025	331.60	20220930	3.38	N	270520	100	41 억		2275837	N	N	445	N	00	N
156	20230803	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-310	5	-3.44	3204806290	367929	61.71	8860	8930	8580	11700	6300	9000	8710.39	5.45	0	70921	9386	9192	8996	8802	8606	9095	8705	42	2700	100	5580	10	1	41762506	3629	-83.56	7.54	12	0.88	-104.00	1152.00	21450	20230410	-59.49	2025	20220930	329.14	21450	-59.49	20230410	3525	146.52	20230102	21450	-59.49	20230410	2025	329.14	20220930	3.38	N	270520	100	41 억		2275837	N	N	445	N	00	N
157	20230803	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-340	5	-3.78	2880419780	330613	55.45	8860	8930	8580	11700	6300	9000	8712.36	5.45	0	81136	9386	9192	8996	8802	8606	9095	8705	42	2700	100	5580	10	1	41762506	3617	-83.27	7.52	12	0.79	-104.00	1152.00	21450	20230410	-59.63	2025	20220930	327.65	21450	-59.63	20230410	3525	145.67	20230102	21450	-59.63	20230410	2025	327.65	20220930	3.38	N	270520	100	41 억		2275837	N	N	445	N	00	N
158	20230803	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	-390	5	-4.33	2620823850	300684	50.43	8860	8930	8580	11700	6300	9000	8716.20	5.45	0	69666	9386	9192	8996	8802	8606	9095	8705	42	2700	100	5580	10	1	41762506	3596	-82.79	7.47	12	0.72	-104.00	1152.00	21450	20230410	-59.86	2025	20220930	325.19	21450	-59.86	20230410	3525	144.26	20230102	21450	-59.86	20230410	2025	325.19	20220930	3.38	N	270520	100	41 억		2275837	N	N	445	N	00	N
159	20230803	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	-410	5	-4.56	2233859470	255780	42.90	8860	8930	8580	11700	6300	9000	8733.52	5.45	0	55246	9386	9192	8996	8802	8606	9095	8705	42	2700	100	5580	10	1	41762506	3587	-82.60	7.46	12	0.61	-104.00	1152.00	21450	20230410	-59.95	2025	20220930	324.20	21450	-59.95	20230410	3525	143.69	20230102	21450	-59.95	20230410	2025	324.20	20220930	3.38	N	270520	100	41 억		2275837	N	N	445	N	00	N
160	20230803	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-210	5	-2.33	1278061700	145663	24.43	8860	8930	8620	11700	6300	9000	8774.10	5.45	0	29917	9386	9192	8996	8802	8606	9095	8705	42	2700	100	5580	10	1	41762506	3671	-84.52	7.63	12	0.35	-104.00	1152.00	21450	20230410	-59.02	2025	20220930	334.07	21450	-59.02	20230410	3525	149.36	20230102	21450	-59.02	20230410	2025	334.07	20220930	3.38	N	270520	100	41 억		2275837	N	N	445	N	00	N
161	20230803	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-370	5	-4.11	486123460	55350	9.28	8860	8930	8620	11700	6300	9000	8782.71	5.45	0	9679	9386	9192	8996	8802	8606	9095	8705	42	2700	100	5580	10	1	41762506	3604	-82.98	7.49	12	0.13	-104.00	1152.00	21450	20230410	-59.77	2025	20220930	326.17	21450	-59.77	20230410	3525	144.82	20230102	21450	-59.77	20230410	2025	326.17	20220930	3.38	N	270520	100	41 억		2275837	N	N	445	N	00	N
162	20230802	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-150	5	-1.64	5292014500	588835	70.19	9050	9190	8800	11890	6410	9150	8987.25	5.65	0	-83137	9543	9346	9003	8806	8463	9445	8905	42	2740	100	5670	10	1	41762506	3759	-86.54	7.81	12	1.41	-104.00	1152.00	21450	20230410	-58.04	2025	20220930	344.44	21450	-58.04	20230410	3525	155.32	20230102	21450	-58.04	20230410	2025	344.44	20220930	3.28	N	270520	100	41 억		2358730	N	N	445	N	00	N
163	20230802	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-210	5	-2.30	4965749840	552461	65.85	9050	9190	8800	11890	6410	9150	8988.42	5.65	0	-72737	9543	9346	9003	8806	8463	9445	8905	42	2740	100	5670	10	1	41762506	3734	-85.96	7.76	12	1.32	-104.00	1152.00	21450	20230410	-58.32	2025	20220930	341.48	21450	-58.32	20230410	3525	153.62	20230102	21450	-58.32	20230410	2025	341.48	20220930	3.28	N	270520	100	41 억		2358730	N	N	388	N	00	N
164	20230802	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-270	5	-2.95	4475117370	497247	59.27	9050	9190	8800	11890	6410	9150	8999.79	5.65	0	-72174	9543	9346	9003	8806	8463	9445	8905	42	2740	100	5670	10	1	41762506	3709	-85.38	7.71	12	1.19	-104.00	1152.00	21450	20230410	-58.60	2025	20220930	338.52	21450	-58.60	20230410	3525	151.91	20230102	21450	-58.60	20230410	2025	338.52	20220930	3.28	N	270520	100	41 억		2358730	N	N	388	N	00	N
165	20230802	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-200	5	-2.19	3865087310	428518	51.08	9050	9190	8860	11890	6410	9150	9019.66	5.65	0	-46690	9543	9346	9003	8806	8463	9445	8905	42	2740	100	5670	10	1	41762506	3738	-86.06	7.77	12	1.03	-104.00	1152.00	21450	20230410	-58.28	2025	20220930	341.98	21450	-58.28	20230410	3525	153.90	20230102	21450	-58.28	20230410	2025	341.98	20220930	3.28	N	270520	100	41 억		2358730	N	N	388	N	00	N
166	20230802	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	-180	5	-1.97	3557379490	394101	46.98	9050	9190	8860	11890	6410	9150	9026.57	5.65	0	-49303	9543	9346	9003	8806	8463	9445	8905	42	2740	100	5670	10	1	41762506	3746	-86.25	7.79	12	0.94	-104.00	1152.00	21450	20230410	-58.18	2025	20220930	342.96	21450	-58.18	20230410	3525	154.47	20230102	21450	-58.18	20230410	2025	342.96	20220930	3.28	N	270520	100	41 억		2358730	N	N	388	N	00	N
167	20230802	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	-140	5	-1.53	2886914220	319092	38.04	9050	9190	8860	11890	6410	9150	9047.28	5.65	0	-28794	9543	9346	9003	8806	8463	9445	8905	42	2740	100	5670	10	1	41762506	3763	-86.63	7.82	12	0.76	-104.00	1152.00	21450	20230410	-58.00	2025	20220930	344.94	21450	-58.00	20230410	3525	155.60	20230102	21450	-58.00	20230410	2025	344.94	20220930	3.28	N	270520	100	41 억		2358730	N	N	388	N	00	N
168	20230802	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-120	5	-1.31	1895396150	209075	24.92	9050	9190	8860	11890	6410	9150	9065.63	5.65	0	-18000	9543	9346	9003	8806	8463	9445	8905	42	2740	100	5670	10	1	41762506	3771	-86.83	7.84	12	0.50	-104.00	1152.00	21450	20230410	-57.90	2025	20220930	345.93	21450	-57.90	20230410	3525	156.17	20230102	21450	-57.90	20230410	2025	345.93	20220930	3.28	N	270520	100	41 억		2358730	N	N	388	N	00	N
169	20230802	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-60	5	-0.66	507914430	56462	6.73	9050	9110	8860	11890	6410	9150	8995.68	5.65	0	5423	9543	9346	9003	8806	8463	9445	8905	42	2740	100	5670	10	1	41762506	3796	-87.40	7.89	12	0.14	-104.00	1152.00	21450	20230410	-57.62	2025	20220930	348.89	21450	-57.62	20230410	3525	157.87	20230102	21450	-57.62	20230410	2025	348.89	20220930	3.28	N	270520	100	41 억		2358730	N	N	388	N	00	N
170	20230801	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	110	2	1.22	7406136620	825763	81.69	9040	9200	8660	11750	6330	9040	8968.71	5.80	0	-64848	9453	9246	8873	8666	8293	9350	8770	42	2710	100	5600	10	1	41762506	3821	-87.98	7.94	12	1.98	-104.00	1152.00	21450	20230410	-57.34	2025	20220930	351.85	21450	-57.34	20230410	3525	159.57	20230102	21450	-57.34	20230410	2025	351.85	20220930	3.22	N	270520	100	41 억		2421032	N	N	388	N	00	N
171	20230801	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	30	2	0.33	7053494200	787058	77.86	9040	9200	8660	11750	6330	9040	8961.85	5.80	0	-64242	9453	9246	8873	8666	8293	9350	8770	42	2710	100	5600	10	1	41762506	3788	-87.21	7.87	12	1.88	-104.00	1152.00	21450	20230410	-57.72	2025	20220930	347.90	21450	-57.72	20230410	3525	157.30	20230102	21450	-57.72	20230410	2025	347.90	20220930	3.22	N	270520	100	41 억		2421032	N	N	215	N	00	N
172	20230801	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-140	5	-1.55	6150880970	686947	67.96	9040	9200	8660	11750	6330	9040	8953.94	5.80	0	-77580	9453	9246	8873	8666	8293	9350	8770	42	2710	100	5600	10	1	41762506	3717	-85.58	7.73	12	1.64	-104.00	1152.00	21450	20230410	-58.51	2025	20220930	339.51	21450	-58.51	20230410	3525	152.48	20230102	21450	-58.51	20230410	2025	339.51	20220930	3.22	N	270520	100	41 억		2421032	N	N	215	N	00	N
173	20230801	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-230	5	-2.54	4889370320	542890	53.71	9040	9200	8810	11750	6330	9040	9006.19	5.80	0	-104054	9453	9246	8873	8666	8293	9350	8770	42	2710	100	5600	10	1	41762506	3679	-84.71	7.65	12	1.30	-104.00	1152.00	21450	20230410	-58.93	2025	20220930	335.06	21450	-58.93	20230410	3525	149.93	20230102	21450	-58.93	20230410	2025	335.06	20220930	3.22	N	270520	100	41 억		2421032	N	N	215	N	00	N
174	20230801	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-100	5	-1.11	4067846930	450414	44.56	9040	9200	8910	11750	6330	9040	9031.35	5.80	0	-66883	9453	9246	8873	8666	8293	9350	8770	42	2710	100	5600	10	1	41762506	3734	-85.96	7.76	12	1.08	-104.00	1152.00	21450	20230410	-58.32	2025	20220930	341.48	21450	-58.32	20230410	3525	153.62	20230102	21450	-58.32	20230410	2025	341.48	20220930	3.22	N	270520	100	41 억		2421032	N	N	215	N	00	N
175	20230801	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	-110	5	-1.22	3689346430	408089	40.37	9040	9200	8910	11750	6330	9040	9040.54	5.80	0	-57473	9453	9246	8873	8666	8293	9350	8770	42	2710	100	5600	10	1	41762506	3729	-85.87	7.75	12	0.98	-104.00	1152.00	21450	20230410	-58.37	2025	20220930	340.99	21450	-58.37	20230410	3525	153.33	20230102	21450	-58.37	20230410	2025	340.99	20220930	3.22	N	270520	100	41 억		2421032	N	N	215	N	00	N
176	20230801	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	40	2	0.44	2707202640	298708	29.55	9040	9200	8910	11750	6330	9040	9063.04	5.80	0	-37847	9453	9246	8873	8666	8293	9350	8770	42	2710	100	5600	10	1	41762506	3792	-87.31	7.88	12	0.72	-104.00	1152.00	21450	20230410	-57.67	2025	20220930	348.40	21450	-57.67	20230410	3525	157.59	20230102	21450	-57.67	20230410	2025	348.40	20220930	3.22	N	270520	100	41 억		2421032	N	N	215	N	00	N
177	20230801	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-100	5	-1.11	720728140	79862	7.90	9040	9130	8940	11750	6330	9040	9024.67	5.80	0	-2411	9453	9246	8873	8666	8293	9350	8770	42	2710	100	5600	10	1	41762506	3734	-85.96	7.76	12	0.19	-104.00	1152.00	21450	20230410	-58.32	2025	20220930	341.48	21450	-58.32	20230410	3525	153.62	20230102	21450	-58.32	20230410	2025	341.48	20220930	3.22	N	270520	100	41 억		2421032	N	N	215	N	00	N