KissMeData/348150/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	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	160	2	1.55	2187883520	204797	330.32	10350	10980	10230	13400	7220	10310	10683.18	1.09	0	8471	10450	10380	10240	10170	10030	10415	10205	94	3090	500	6390	10	1	18872208	1976	-8.85	2.56	12	1.09	-1183.00	4090.00	22300	20230406	-53.05	8910	20230731	17.51	22300	-53.05	20230406	8910	17.51	20230731	22300	-53.05	20230406	8910	17.51	20230731	1.54	N	348150	500	94 억		205504	N	N	0	N	00	N
3	20230831	151511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	160	2	1.55	2172305740	203309	327.92	10350	10980	10230	13400	7220	10310	10684.75	1.09	0	8711	10450	10380	10240	10170	10030	10415	10205	94	3090	500	6390	10	1	18872208	1976	-8.85	2.56	12	1.08	-1183.00	4090.00	22300	20230406	-53.05	8910	20230731	17.51	22300	-53.05	20230406	8910	17.51	20230731	22300	-53.05	20230406	8910	17.51	20230731	1.54	N	348150	500	94 억		205504	N	N	0	N	00	N
4	20230831	141633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	280	2	2.72	2006735830	187542	302.49	10350	10980	10230	13400	7220	10310	10700.19	1.09	0	14564	10450	10380	10240	10170	10030	10415	10205	94	3090	500	6390	10	1	18872208	1999	-8.95	2.59	12	0.99	-1183.00	4090.00	22300	20230406	-52.51	8910	20230731	18.86	22300	-52.51	20230406	8910	18.86	20230731	22300	-52.51	20230406	8910	18.86	20230731	1.54	N	348150	500	94 억		205504	N	N	0	N	00	N
5	20230831	131553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	280	2	2.72	1874248430	174970	282.21	10350	10980	10230	13400	7220	10310	10711.83	1.09	0	16482	10450	10380	10240	10170	10030	10415	10205	94	3090	500	6390	10	1	18872208	1999	-8.95	2.59	12	0.93	-1183.00	4090.00	22300	20230406	-52.51	8910	20230731	18.86	22300	-52.51	20230406	8910	18.86	20230731	22300	-52.51	20230406	8910	18.86	20230731	1.54	N	348150	500	94 억		205504	N	N	0	N	00	N
6	20230831	121647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	320	2	3.10	1696725030	158298	255.32	10350	10980	10230	13400	7220	10310	10718.55	1.09	0	18228	10450	10380	10240	10170	10030	10415	10205	94	3090	500	6390	10	1	18872208	2006	-8.99	2.60	12	0.84	-1183.00	4090.00	22300	20230406	-52.33	8910	20230731	19.30	22300	-52.33	20230406	8910	19.30	20230731	22300	-52.33	20230406	8910	19.30	20230731	1.54	N	348150	500	94 억		205504	N	N	0	N	00	N
7	20230831	112130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10710	400	2	3.88	1572509990	146690	236.60	10350	10980	10230	13400	7220	10310	10719.95	1.09	0	19674	10450	10380	10240	10170	10030	10415	10205	94	3090	500	6390	10	1	18872208	2021	-9.05	2.62	12	0.78	-1183.00	4090.00	22300	20230406	-51.97	8910	20230731	20.20	22300	-51.97	20230406	8910	20.20	20230731	22300	-51.97	20230406	8910	20.20	20230731	1.54	N	348150	500	94 억		205504	N	N	0	N	00	N
8	20230831	101738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10770	460	2	4.46	856981530	80807	130.33	10350	10830	10230	13400	7220	10310	10605.29	1.09	0	20443	10450	10380	10240	10170	10030	10415	10205	94	3090	500	6390	10	1	18872208	2033	-9.10	2.63	12	0.43	-1183.00	4090.00	22300	20230406	-51.70	8910	20230731	20.88	22300	-51.70	20230406	8910	20.88	20230731	22300	-51.70	20230406	8910	20.88	20230731	1.54	N	348150	500	94 억		205504	N	N	0	N	00	N
9	20230831	091611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	80	2	0.78	123966410	11988	19.34	10350	10430	10230	13400	7220	10310	10340.88	1.09	0	1424	10450	10380	10240	10170	10030	10415	10205	94	3090	500	6390	10	1	18872208	1961	-8.78	2.54	12	0.06	-1183.00	4090.00	22300	20230406	-53.41	8910	20230731	16.61	22300	-53.41	20230406	8910	16.61	20230731	22300	-53.41	20230406	8910	16.61	20230731	1.54	N	348150	500	94 억		205504	N	N	0	N	00	N
10	20230830	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	220	2	2.18	628965570	61591	149.79	10100	10310	10100	13110	7070	10090	10211.50	1.01	0	12782	10370	10230	10020	9880	9670	10300	9950	94	3020	500	6250	10	1	18872208	1946	-8.72	2.52	12	0.33	-1183.00	4090.00	22300	20230406	-53.77	8910	20230731	15.71	22300	-53.77	20230406	8910	15.71	20230731	22300	-53.77	20230406	8910	15.71	20230731	1.53	N	348150	500	94 억		191513	N	N	0	N	00	N
11	20230830	151442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	180	2	1.78	519849890	50993	124.02	10100	10300	10100	13110	7070	10090	10194.53	1.01	0	11516	10370	10230	10020	9880	9670	10300	9950	94	3020	500	6250	10	1	18872208	1938	-8.68	2.51	12	0.27	-1183.00	4090.00	22300	20230406	-53.95	8910	20230731	15.26	22300	-53.95	20230406	8910	15.26	20230731	22300	-53.95	20230406	8910	15.26	20230731	1.53	N	348150	500	94 억		191513	N	N	0	N	00	N
12	20230830	141540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	110	2	1.09	394749800	38762	94.27	10100	10300	10100	13110	7070	10090	10183.94	1.01	0	8162	10370	10230	10020	9880	9670	10300	9950	94	3020	500	6250	10	1	18872208	1925	-8.62	2.49	12	0.21	-1183.00	4090.00	22300	20230406	-54.26	8910	20230731	14.48	22300	-54.26	20230406	8910	14.48	20230731	22300	-54.26	20230406	8910	14.48	20230731	1.53	N	348150	500	94 억		191513	N	N	0	N	00	N
13	20230830	131537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	60	2	0.59	310232920	30448	74.05	10100	10300	10100	13110	7070	10090	10188.94	1.01	0	4367	10370	10230	10020	9880	9670	10300	9950	94	3020	500	6250	10	1	18872208	1916	-8.58	2.48	12	0.16	-1183.00	4090.00	22300	20230406	-54.48	8910	20230731	13.92	22300	-54.48	20230406	8910	13.92	20230731	22300	-54.48	20230406	8910	13.92	20230731	1.53	N	348150	500	94 억		191513	N	N	0	N	00	N
14	20230830	121548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	70	2	0.69	289585390	28411	69.10	10100	10300	10100	13110	7070	10090	10192.72	1.01	0	4942	10370	10230	10020	9880	9670	10300	9950	94	3020	500	6250	10	1	18872208	1917	-8.59	2.48	12	0.15	-1183.00	4090.00	22300	20230406	-54.44	8910	20230731	14.03	22300	-54.44	20230406	8910	14.03	20230731	22300	-54.44	20230406	8910	14.03	20230731	1.53	N	348150	500	94 억		191513	N	N	0	N	00	N
15	20230830	112114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	100	2	0.99	277544410	27225	66.21	10100	10300	10100	13110	7070	10090	10194.47	1.01	0	4792	10370	10230	10020	9880	9670	10300	9950	94	3020	500	6250	10	1	18872208	1923	-8.61	2.49	12	0.14	-1183.00	4090.00	22300	20230406	-54.30	8910	20230731	14.37	22300	-54.30	20230406	8910	14.37	20230731	22300	-54.30	20230406	8910	14.37	20230731	1.53	N	348150	500	94 억		191513	N	N	0	N	00	N
16	20230830	101638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	70	2	0.69	250933770	24606	59.84	10100	10300	10100	13110	7070	10090	10198.07	1.01	0	4555	10370	10230	10020	9880	9670	10300	9950	94	3020	500	6250	10	1	18872208	1917	-8.59	2.48	12	0.13	-1183.00	4090.00	22300	20230406	-54.44	8910	20230731	14.03	22300	-54.44	20230406	8910	14.03	20230731	22300	-54.44	20230406	8910	14.03	20230731	1.53	N	348150	500	94 억		191513	N	N	0	N	00	N
17	20230830	091538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	80	2	0.79	54900690	5388	13.10	10100	10300	10100	13110	7070	10090	10189.44	1.01	0	526	10370	10230	10020	9880	9670	10300	9950	94	3020	500	6250	10	1	18872208	1919	-8.60	2.49	12	0.03	-1183.00	4090.00	22300	20230406	-54.39	8910	20230731	14.14	22300	-54.39	20230406	8910	14.14	20230731	22300	-54.39	20230406	8910	14.14	20230731	1.53	N	348150	500	94 억		191513	N	N	0	N	00	N
18	20230829	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	260	2	2.64	412561470	41084	137.97	9880	10160	9810	12770	6890	9830	10041.89	0.92	0	17831	10143	9986	9843	9686	9543	9915	9615	94	2940	500	6090	10	1	18872208	1904	-8.53	2.47	12	0.22	-1183.00	4090.00	22300	20230406	-54.75	8910	20230731	13.24	22300	-54.75	20230406	8910	13.24	20230731	22300	-54.75	20230406	8910	13.24	20230731	1.53	N	348150	500	94 억		173234	N	N	0	N	00	N
19	20230829	151452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	240	2	2.44	397324560	39574	132.90	9880	10160	9810	12770	6890	9830	10040.04	0.92	0	17657	10143	9986	9843	9686	9543	9915	9615	94	2940	500	6090	10	1	18872208	1900	-8.51	2.46	12	0.21	-1183.00	4090.00	22300	20230406	-54.84	8910	20230731	13.02	22300	-54.84	20230406	8910	13.02	20230731	22300	-54.84	20230406	8910	13.02	20230731	1.53	N	348150	500	94 억		173234	N	N	0	N	00	N
20	20230829	141638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	220	2	2.24	358184880	35680	119.82	9880	10160	9810	12770	6890	9830	10038.81	0.92	0	16495	10143	9986	9843	9686	9543	9915	9615	94	2940	500	6090	10	1	18872208	1897	-8.50	2.46	12	0.19	-1183.00	4090.00	22300	20230406	-54.93	8910	20230731	12.79	22300	-54.93	20230406	8910	12.79	20230731	22300	-54.93	20230406	8910	12.79	20230731	1.53	N	348150	500	94 억		173234	N	N	0	N	00	N
21	20230829	131528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	250	2	2.54	322164590	32104	107.81	9880	10160	9810	12770	6890	9830	10035.03	0.92	0	15909	10143	9986	9843	9686	9543	9915	9615	94	2940	500	6090	10	1	18872208	1902	-8.52	2.46	12	0.17	-1183.00	4090.00	22300	20230406	-54.80	8910	20230731	13.13	22300	-54.80	20230406	8910	13.13	20230731	22300	-54.80	20230406	8910	13.13	20230731	1.53	N	348150	500	94 억		173234	N	N	0	N	00	N
22	20230829	121636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	250	2	2.54	279970790	27918	93.75	9880	10160	9810	12770	6890	9830	10028.33	0.92	0	14233	10143	9986	9843	9686	9543	9915	9615	94	2940	500	6090	10	1	18872208	1902	-8.52	2.46	12	0.15	-1183.00	4090.00	22300	20230406	-54.80	8910	20230731	13.13	22300	-54.80	20230406	8910	13.13	20230731	22300	-54.80	20230406	8910	13.13	20230731	1.53	N	348150	500	94 억		173234	N	N	0	N	00	N
23	20230829	112339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	280	2	2.85	243974310	24334	81.72	9880	10160	9810	12770	6890	9830	10026.07	0.92	0	13291	10143	9986	9843	9686	9543	9915	9615	94	2940	500	6090	10	1	18872208	1908	-8.55	2.47	12	0.13	-1183.00	4090.00	22300	20230406	-54.66	8910	20230731	13.47	22300	-54.66	20230406	8910	13.47	20230731	22300	-54.66	20230406	8910	13.47	20230731	1.53	N	348150	500	94 억		173234	N	N	0	N	00	N
24	20230829	101733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	210	2	2.14	115470640	11603	38.97	9880	10050	9810	12770	6890	9830	9951.79	0.92	0	7799	10143	9986	9843	9686	9543	9915	9615	94	2940	500	6090	10	1	18872208	1895	-8.49	2.45	12	0.06	-1183.00	4090.00	22300	20230406	-54.98	8910	20230731	12.68	22300	-54.98	20230406	8910	12.68	20230731	22300	-54.98	20230406	8910	12.68	20230731	1.53	N	348150	500	94 억		173234	N	N	0	N	00	N
25	20230829	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	90	2	0.92	8299010	841	2.82	9880	9920	9810	12770	6890	9830	9868.03	0.92	0	459	10143	9986	9843	9686	9543	9915	9615	94	2940	500	6090	10	1	18872208	1872	-8.39	2.43	12	0.00	-1183.00	4090.00	22300	20230406	-55.52	8910	20230731	11.34	22300	-55.52	20230406	8910	11.34	20230731	22300	-55.52	20230406	8910	11.34	20230731	1.53	N	348150	500	94 억		173234	N	N	0	N	00	N
26	20230828	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-70	5	-0.71	291886460	29772	81.71	9860	10000	9700	12870	6930	9900	9804.06	0.93	0	-1547	10340	10120	9990	9770	9640	10075	9725	94	2970	500	6130	10	1	18872208	1855	-8.31	2.40	12	0.16	-1183.00	4090.00	22300	20230406	-55.92	8910	20230731	10.33	22300	-55.92	20230406	8910	10.33	20230731	22300	-55.92	20230406	8910	10.33	20230731	1.52	N	348150	500	94 억		174790	N	N	0	N	00	N
27	20230828	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-80	5	-0.81	279269690	28488	78.19	9860	10000	9700	12870	6930	9900	9803.06	0.93	0	-1377	10340	10120	9990	9770	9640	10075	9725	94	2970	500	6130	10	1	18872208	1853	-8.30	2.40	12	0.15	-1183.00	4090.00	22300	20230406	-55.96	8910	20230731	10.21	22300	-55.96	20230406	8910	10.21	20230731	22300	-55.96	20230406	8910	10.21	20230731	1.52	N	348150	500	94 억		174790	N	N	0	N	00	N
28	20230828	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-80	5	-0.81	259676200	26491	72.71	9860	10000	9700	12870	6930	9900	9802.43	0.93	0	-1127	10340	10120	9990	9770	9640	10075	9725	94	2970	500	6130	10	1	18872208	1853	-8.30	2.40	12	0.14	-1183.00	4090.00	22300	20230406	-55.96	8910	20230731	10.21	22300	-55.96	20230406	8910	10.21	20230731	22300	-55.96	20230406	8910	10.21	20230731	1.52	N	348150	500	94 억		174790	N	N	0	N	00	N
29	20230828	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-70	5	-0.71	228358090	23301	63.95	9860	10000	9700	12870	6930	9900	9800.36	0.93	0	-1497	10340	10120	9990	9770	9640	10075	9725	94	2970	500	6130	10	1	18872208	1855	-8.31	2.40	12	0.12	-1183.00	4090.00	22300	20230406	-55.92	8910	20230731	10.33	22300	-55.92	20230406	8910	10.33	20230731	22300	-55.92	20230406	8910	10.33	20230731	1.52	N	348150	500	94 억		174790	N	N	0	N	00	N
30	20230828	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-40	5	-0.40	217164510	22164	60.83	9860	10000	9700	12870	6930	9900	9798.07	0.93	0	-1352	10340	10120	9990	9770	9640	10075	9725	94	2970	500	6130	10	1	18872208	1861	-8.33	2.41	12	0.12	-1183.00	4090.00	22300	20230406	-55.78	8910	20230731	10.66	22300	-55.78	20230406	8910	10.66	20230731	22300	-55.78	20230406	8910	10.66	20230731	1.52	N	348150	500	94 억		174790	N	N	0	N	00	N
31	20230828	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-110	5	-1.11	184573750	18846	51.72	9860	10000	9700	12870	6930	9900	9793.79	0.93	0	-2754	10340	10120	9990	9770	9640	10075	9725	94	2970	500	6130	10	1	18872208	1848	-8.28	2.39	12	0.10	-1183.00	4090.00	22300	20230406	-56.10	8910	20230731	9.88	22300	-56.10	20230406	8910	9.88	20230731	22300	-56.10	20230406	8910	9.88	20230731	1.52	N	348150	500	94 억		174790	N	N	0	N	00	N
32	20230828	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-170	5	-1.72	167979730	17148	47.06	9860	10000	9700	12870	6930	9900	9795.88	0.93	0	-3698	10340	10120	9990	9770	9640	10075	9725	94	2970	500	6130	10	1	18872208	1836	-8.22	2.38	12	0.09	-1183.00	4090.00	22300	20230406	-56.37	8910	20230731	9.20	22300	-56.37	20230406	8910	9.20	20230731	22300	-56.37	20230406	8910	9.20	20230731	1.52	N	348150	500	94 억		174790	N	N	0	N	00	N
33	20230828	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-30	5	-0.30	46797750	4738	13.00	9860	10000	9750	12870	6930	9900	9877.11	0.93	0	-1313	10340	10120	9990	9770	9640	10075	9725	94	2970	500	6130	10	1	18872208	1863	-8.34	2.41	12	0.03	-1183.00	4090.00	22300	20230406	-55.74	8910	20230731	10.77	22300	-55.74	20230406	8910	10.77	20230731	22300	-55.74	20230406	8910	10.77	20230731	1.52	N	348150	500	94 억		174790	N	N	0	N	00	N
34	20230825	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-110	5	-1.10	364955580	36401	111.77	9900	10210	9860	13010	7010	10010	10026.41	0.90	0	4530	10243	10126	9973	9856	9703	10185	9915	94	3000	500	6200	10	1	18872208	1868	-8.37	2.42	12	0.19	-1183.00	4090.00	22300	20230406	-55.61	8910	20230731	11.11	22300	-55.61	20230406	8910	11.11	20230731	22300	-55.61	20230406	8910	11.11	20230731	1.51	N	348150	500	94 억		170447	N	N	0	N	00	N
35	20230825	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-90	5	-0.90	355569180	35454	108.86	9900	10210	9860	13010	7010	10010	10029.03	0.90	0	4589	10243	10126	9973	9856	9703	10185	9915	94	3000	500	6200	10	1	18872208	1872	-8.39	2.43	12	0.19	-1183.00	4090.00	22300	20230406	-55.52	8910	20230731	11.34	22300	-55.52	20230406	8910	11.34	20230731	22300	-55.52	20230406	8910	11.34	20230731	1.51	N	348150	500	94 억		170447	N	N	0	N	00	N
36	20230825	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-80	5	-0.80	331680920	33048	101.47	9900	10210	9860	13010	7010	10010	10036.34	0.90	0	4566	10243	10126	9973	9856	9703	10185	9915	94	3000	500	6200	10	1	18872208	1874	-8.39	2.43	12	0.18	-1183.00	4090.00	22300	20230406	-55.47	8910	20230731	11.45	22300	-55.47	20230406	8910	11.45	20230731	22300	-55.47	20230406	8910	11.45	20230731	1.51	N	348150	500	94 억		170447	N	N	0	N	00	N
37	20230825	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-80	5	-0.80	283236550	28154	86.45	9900	10210	9900	13010	7010	10010	10060.26	0.90	0	5254	10243	10126	9973	9856	9703	10185	9915	94	3000	500	6200	10	1	18872208	1874	-8.39	2.43	12	0.15	-1183.00	4090.00	22300	20230406	-55.47	8910	20230731	11.45	22300	-55.47	20230406	8910	11.45	20230731	22300	-55.47	20230406	8910	11.45	20230731	1.51	N	348150	500	94 억		170447	N	N	0	N	00	N
38	20230825	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-80	5	-0.80	273788060	27202	83.52	9900	10210	9900	13010	7010	10010	10065.00	0.90	0	5487	10243	10126	9973	9856	9703	10185	9915	94	3000	500	6200	10	1	18872208	1874	-8.39	2.43	12	0.14	-1183.00	4090.00	22300	20230406	-55.47	8910	20230731	11.45	22300	-55.47	20230406	8910	11.45	20230731	22300	-55.47	20230406	8910	11.45	20230731	1.51	N	348150	500	94 억		170447	N	N	0	N	00	N
39	20230825	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-20	5	-0.20	233726460	23178	71.17	9900	10210	9900	13010	7010	10010	10083.98	0.90	0	6007	10243	10126	9973	9856	9703	10185	9915	94	3000	500	6200	10	1	18872208	1885	-8.44	2.44	12	0.12	-1183.00	4090.00	22300	20230406	-55.20	8910	20230731	12.12	22300	-55.20	20230406	8910	12.12	20230731	22300	-55.20	20230406	8910	12.12	20230731	1.51	N	348150	500	94 억		170447	N	N	0	N	00	N
40	20230825	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	20	2	0.20	201210620	19930	61.20	9900	10210	9900	13010	7010	10010	10095.87	0.90	0	7327	10243	10126	9973	9856	9703	10185	9915	94	3000	500	6200	10	1	18872208	1893	-8.48	2.45	12	0.11	-1183.00	4090.00	22300	20230406	-55.02	8910	20230731	12.57	22300	-55.02	20230406	8910	12.57	20230731	22300	-55.02	20230406	8910	12.57	20230731	1.51	N	348150	500	94 억		170447	N	N	0	N	00	N
41	20230825	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	140	2	1.40	69074070	6869	21.09	9900	10170	9900	13010	7010	10010	10055.91	0.90	0	4223	10243	10126	9973	9856	9703	10185	9915	94	3000	500	6200	10	1	18872208	1916	-8.58	2.48	12	0.04	-1183.00	4090.00	22300	20230406	-54.48	8910	20230731	13.92	22300	-54.48	20230406	8910	13.92	20230731	22300	-54.48	20230406	8910	13.92	20230731	1.51	N	348150	500	94 억		170447	N	N	0	N	00	N
42	20230824	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	130	2	1.32	320249410	32126	38.11	9830	10090	9820	12840	6920	9880	9968.51	0.87	0	6146	10440	10160	9960	9680	9480	10120	9640	94	2960	500	6120	10	1	18872208	1889	-8.46	2.45	12	0.17	-1183.00	4090.00	22300	20230406	-55.11	8910	20230731	12.35	22300	-55.11	20230406	8910	12.35	20230731	22300	-55.11	20230406	8910	12.35	20230731	1.47	N	348150	500	94 억		164225	N	N	0	N	00	N
43	20230824	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	120	2	1.21	311856150	31287	37.11	9830	10090	9820	12840	6920	9880	9967.60	0.87	0	6125	10440	10160	9960	9680	9480	10120	9640	94	2960	500	6120	10	1	18872208	1887	-8.45	2.44	12	0.17	-1183.00	4090.00	22300	20230406	-55.16	8910	20230731	12.23	22300	-55.16	20230406	8910	12.23	20230731	22300	-55.16	20230406	8910	12.23	20230731	1.47	N	348150	500	94 억		164225	N	N	0	N	00	N
44	20230824	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	150	2	1.52	287673590	28867	34.24	9830	10090	9820	12840	6920	9880	9965.48	0.87	0	6669	10440	10160	9960	9680	9480	10120	9640	94	2960	500	6120	10	1	18872208	1893	-8.48	2.45	12	0.15	-1183.00	4090.00	22300	20230406	-55.02	8910	20230731	12.57	22300	-55.02	20230406	8910	12.57	20230731	22300	-55.02	20230406	8910	12.57	20230731	1.47	N	348150	500	94 억		164225	N	N	0	N	00	N
45	20230824	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	150	2	1.52	227292700	22825	27.08	9830	10090	9820	12840	6920	9880	9958.06	0.87	0	3610	10440	10160	9960	9680	9480	10120	9640	94	2960	500	6120	10	1	18872208	1893	-8.48	2.45	12	0.12	-1183.00	4090.00	22300	20230406	-55.02	8910	20230731	12.57	22300	-55.02	20230406	8910	12.57	20230731	22300	-55.02	20230406	8910	12.57	20230731	1.47	N	348150	500	94 억		164225	N	N	0	N	00	N
46	20230824	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	110	2	1.11	179533620	18045	21.41	9830	10090	9820	12840	6920	9880	9949.22	0.87	0	1489	10440	10160	9960	9680	9480	10120	9640	94	2960	500	6120	10	1	18872208	1885	-8.44	2.44	12	0.10	-1183.00	4090.00	22300	20230406	-55.20	8910	20230731	12.12	22300	-55.20	20230406	8910	12.12	20230731	22300	-55.20	20230406	8910	12.12	20230731	1.47	N	348150	500	94 억		164225	N	N	0	N	00	N
47	20230824	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	120	2	1.21	141179380	14208	16.85	9830	10090	9820	12840	6920	9880	9936.61	0.87	0	422	10440	10160	9960	9680	9480	10120	9640	94	2960	500	6120	10	1	18872208	1887	-8.45	2.44	12	0.08	-1183.00	4090.00	22300	20230406	-55.16	8910	20230731	12.23	22300	-55.16	20230406	8910	12.23	20230731	22300	-55.16	20230406	8910	12.23	20230731	1.47	N	348150	500	94 억		164225	N	N	0	N	00	N
48	20230824	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	120	2	1.21	116697160	11754	13.94	9830	10090	9820	12840	6920	9880	9928.29	0.87	0	1383	10440	10160	9960	9680	9480	10120	9640	94	2960	500	6120	10	1	18872208	1887	-8.45	2.44	12	0.06	-1183.00	4090.00	22300	20230406	-55.16	8910	20230731	12.23	22300	-55.16	20230406	8910	12.23	20230731	22300	-55.16	20230406	8910	12.23	20230731	1.47	N	348150	500	94 억		164225	N	N	0	N	00	N
49	20230824	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	60	2	0.61	31530330	3187	3.78	9830	9970	9830	12840	6920	9880	9893.42	0.87	0	734	10440	10160	9960	9680	9480	10120	9640	94	2960	500	6120	10	1	18872208	1876	-8.40	2.43	12	0.02	-1183.00	4090.00	22300	20230406	-55.43	8910	20230731	11.56	22300	-55.43	20230406	8910	11.56	20230731	22300	-55.43	20230406	8910	11.56	20230731	1.47	N	348150	500	94 억		164225	N	N	0	N	00	N
50	20230823	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	0	3	0.00	843537580	83711	124.69	9880	10240	9760	12840	6920	9880	10076.91	0.83	0	6001	10386	10132	9876	9622	9366	10260	9750	94	2960	500	6120	10	1	18872208	1865	-8.35	2.42	12	0.44	-1183.00	4090.00	22300	20230406	-55.70	8910	20230731	10.89	22300	-55.70	20230406	8910	10.89	20230731	22300	-55.70	20230406	8910	10.89	20230731	1.50	N	348150	500	94 억		156379	N	N	0	N	00	N
51	20230823	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	80	2	0.81	824468530	81787	121.82	9880	10240	9760	12840	6920	9880	10080.68	0.83	0	5979	10386	10132	9876	9622	9366	10260	9750	94	2960	500	6120	10	1	18872208	1880	-8.42	2.44	12	0.43	-1183.00	4090.00	22300	20230406	-55.34	8910	20230731	11.78	22300	-55.34	20230406	8910	11.78	20230731	22300	-55.34	20230406	8910	11.78	20230731	1.50	N	348150	500	94 억		156379	N	N	0	N	00	N
52	20230823	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	180	2	1.82	768565670	76202	113.51	9880	10240	9760	12840	6920	9880	10085.90	0.83	0	8701	10386	10132	9876	9622	9366	10260	9750	94	2960	500	6120	10	1	18872208	1899	-8.50	2.46	12	0.40	-1183.00	4090.00	22300	20230406	-54.89	8910	20230731	12.91	22300	-54.89	20230406	8910	12.91	20230731	22300	-54.89	20230406	8910	12.91	20230731	1.50	N	348150	500	94 억		156379	N	N	0	N	00	N
53	20230823	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	180	2	1.82	681066330	67459	100.48	9880	10240	9760	12840	6920	9880	10096.00	0.83	0	13621	10386	10132	9876	9622	9366	10260	9750	94	2960	500	6120	10	1	18872208	1899	-8.50	2.46	12	0.36	-1183.00	4090.00	22300	20230406	-54.89	8910	20230731	12.91	22300	-54.89	20230406	8910	12.91	20230731	22300	-54.89	20230406	8910	12.91	20230731	1.50	N	348150	500	94 억		156379	N	N	0	N	00	N
54	20230823	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	220	2	2.23	634037130	62766	93.49	9880	10240	9760	12840	6920	9880	10101.60	0.83	0	14478	10386	10132	9876	9622	9366	10260	9750	94	2960	500	6120	10	1	18872208	1906	-8.54	2.47	12	0.33	-1183.00	4090.00	22300	20230406	-54.71	8910	20230731	13.36	22300	-54.71	20230406	8910	13.36	20230731	22300	-54.71	20230406	8910	13.36	20230731	1.50	N	348150	500	94 억		156379	N	N	0	N	00	N
55	20230823	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	350	2	3.54	512337700	50730	75.56	9880	10240	9760	12840	6920	9880	10099.30	0.83	0	14447	10386	10132	9876	9622	9366	10260	9750	94	2960	500	6120	10	1	18872208	1931	-8.65	2.50	12	0.27	-1183.00	4090.00	22300	20230406	-54.13	8910	20230731	14.81	22300	-54.13	20230406	8910	14.81	20230731	22300	-54.13	20230406	8910	14.81	20230731	1.50	N	348150	500	94 억		156379	N	N	0	N	00	N
56	20230823	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	200	2	2.02	186206940	18640	27.76	9880	10130	9760	12840	6920	9880	9989.64	0.83	0	5377	10386	10132	9876	9622	9366	10260	9750	94	2960	500	6120	10	1	18872208	1902	-8.52	2.46	12	0.10	-1183.00	4090.00	22300	20230406	-54.80	8910	20230731	13.13	22300	-54.80	20230406	8910	13.13	20230731	22300	-54.80	20230406	8910	13.13	20230731	1.50	N	348150	500	94 억		156379	N	N	0	N	00	N
57	20230823	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	100	2	1.01	18699580	1887	2.81	9880	9980	9760	12840	6920	9880	9909.69	0.83	0	533	10386	10132	9876	9622	9366	10260	9750	94	2960	500	6120	10	1	18872208	1883	-8.44	2.44	12	0.01	-1183.00	4090.00	22300	20230406	-55.25	8910	20230731	12.01	22300	-55.25	20230406	8910	12.01	20230731	22300	-55.25	20230406	8910	12.01	20230731	1.50	N	348150	500	94 억		156379	N	N	0	N	00	N
58	20230822	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-70	5	-0.70	655798360	66642	63.82	9870	10130	9620	12930	6970	9950	9840.62	0.92	0	-16979	10763	10356	9783	9376	8803	10560	9580	94	2980	500	6160	10	1	18872208	1865	-8.35	2.42	12	0.35	-1183.00	4090.00	22300	20230406	-55.70	8910	20230731	10.89	22300	-55.70	20230406	8910	10.89	20230731	22300	-55.70	20230406	8910	10.89	20230731	1.51	N	348150	500	94 억		173759	N	N	0	N	00	N
59	20230822	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-60	5	-0.60	646588370	65709	62.92	9870	10130	9620	12930	6970	9950	9840.18	0.92	0	-16829	10763	10356	9783	9376	8803	10560	9580	94	2980	500	6160	10	1	18872208	1866	-8.36	2.42	12	0.35	-1183.00	4090.00	22300	20230406	-55.65	8910	20230731	11.00	22300	-55.65	20230406	8910	11.00	20230731	22300	-55.65	20230406	8910	11.00	20230731	1.51	N	348150	500	94 억		173759	N	N	0	N	00	N
60	20230822	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-200	5	-2.01	533796290	54253	51.95	9870	10130	9620	12930	6970	9950	9839.02	0.92	0	-12875	10763	10356	9783	9376	8803	10560	9580	94	2980	500	6160	10	1	18872208	1840	-8.24	2.38	12	0.29	-1183.00	4090.00	22300	20230406	-56.28	8910	20230731	9.43	22300	-56.28	20230406	8910	9.43	20230731	22300	-56.28	20230406	8910	9.43	20230731	1.51	N	348150	500	94 억		173759	N	N	0	N	00	N
61	20230822	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-240	5	-2.41	420107150	42517	40.71	9870	10130	9700	12930	6970	9950	9880.92	0.92	0	-9136	10763	10356	9783	9376	8803	10560	9580	94	2980	500	6160	10	1	18872208	1832	-8.21	2.37	12	0.23	-1183.00	4090.00	22300	20230406	-56.46	8910	20230731	8.98	22300	-56.46	20230406	8910	8.98	20230731	22300	-56.46	20230406	8910	8.98	20230731	1.51	N	348150	500	94 억		173759	N	N	0	N	00	N
62	20230822	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-240	5	-2.41	385090410	38914	37.26	9870	10130	9700	12930	6970	9950	9895.93	0.92	0	-7908	10763	10356	9783	9376	8803	10560	9580	94	2980	500	6160	10	1	18872208	1832	-8.21	2.37	12	0.21	-1183.00	4090.00	22300	20230406	-56.46	8910	20230731	8.98	22300	-56.46	20230406	8910	8.98	20230731	22300	-56.46	20230406	8910	8.98	20230731	1.51	N	348150	500	94 억		173759	N	N	0	N	00	N
63	20230822	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-140	5	-1.41	286765550	28836	27.61	9870	10130	9770	12930	6970	9950	9944.71	0.92	0	-5077	10763	10356	9783	9376	8803	10560	9580	94	2980	500	6160	10	1	18872208	1851	-8.29	2.40	12	0.15	-1183.00	4090.00	22300	20230406	-56.01	8910	20230731	10.10	22300	-56.01	20230406	8910	10.10	20230731	22300	-56.01	20230406	8910	10.10	20230731	1.51	N	348150	500	94 억		173759	N	N	0	N	00	N
64	20230822	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	30	2	0.30	213068540	21365	20.46	9870	10130	9770	12930	6970	9950	9972.78	0.92	0	-3346	10763	10356	9783	9376	8803	10560	9580	94	2980	500	6160	10	1	18872208	1883	-8.44	2.44	12	0.11	-1183.00	4090.00	22300	20230406	-55.25	8910	20230731	12.01	22300	-55.25	20230406	8910	12.01	20230731	22300	-55.25	20230406	8910	12.01	20230731	1.51	N	348150	500	94 억		173759	N	N	0	N	00	N
65	20230822	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-160	5	-1.61	50590660	5141	4.92	9870	9960	9770	12930	6970	9950	9840.63	0.92	0	-2775	10763	10356	9783	9376	8803	10560	9580	94	2980	500	6160	10	1	18872208	1848	-8.28	2.39	12	0.03	-1183.00	4090.00	22300	20230406	-56.10	8910	20230731	9.88	22300	-56.10	20230406	8910	9.88	20230731	22300	-56.10	20230406	8910	9.88	20230731	1.51	N	348150	500	94 억		173759	N	N	0	N	00	N
66	20230821	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	490	2	5.18	1022453360	104111	222.42	9350	10190	9210	12290	6630	9460	9820.55	0.82	0	17949	10253	9856	9543	9146	8833	9700	8990	94	2830	500	5860	10	1	18872208	1878	-8.41	2.43	12	0.55	-1183.00	4090.00	22300	20230406	-55.38	8910	20230731	11.67	22300	-55.38	20230406	8910	11.67	20230731	22300	-55.38	20230406	8910	11.67	20230731	1.50	N	348150	500	94 억		155409	N	N	0	N	00	N
67	20230821	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	440	2	4.65	954267130	97251	207.76	9350	10190	9210	12290	6630	9460	9812.41	0.82	0	18816	10253	9856	9543	9146	8833	9700	8990	94	2830	500	5860	10	1	18872208	1868	-8.37	2.42	12	0.52	-1183.00	4090.00	22300	20230406	-55.61	8910	20230731	11.11	22300	-55.61	20230406	8910	11.11	20230731	22300	-55.61	20230406	8910	11.11	20230731	1.50	N	348150	500	94 억		155409	N	N	0	N	00	N
68	20230821	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	590	2	6.24	688379540	70441	150.49	9350	10190	9210	12290	6630	9460	9772.43	0.82	0	10885	10253	9856	9543	9146	8833	9700	8990	94	2830	500	5860	10	1	18872208	1897	-8.50	2.46	12	0.37	-1183.00	4090.00	22300	20230406	-54.93	8910	20230731	12.79	22300	-54.93	20230406	8910	12.79	20230731	22300	-54.93	20230406	8910	12.79	20230731	1.50	N	348150	500	94 억		155409	N	N	0	N	00	N
69	20230821	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	180	2	1.90	274403360	28833	61.60	9350	9740	9210	12290	6630	9460	9516.99	0.82	0	10550	10253	9856	9543	9146	8833	9700	8990	94	2830	500	5860	10	1	18872208	1819	-8.15	2.36	12	0.15	-1183.00	4090.00	22300	20230406	-56.77	8910	20230731	8.19	22300	-56.77	20230406	8910	8.19	20230731	22300	-56.77	20230406	8910	8.19	20230731	1.50	N	348150	500	94 억		155409	N	N	0	N	00	N
70	20230821	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	130	2	1.37	242992670	25552	54.59	9350	9740	9210	12290	6630	9460	9509.73	0.82	0	9790	10253	9856	9543	9146	8833	9700	8990	94	2830	500	5860	10	1	18872208	1810	-8.11	2.34	12	0.14	-1183.00	4090.00	22300	20230406	-57.00	8910	20230731	7.63	22300	-57.00	20230406	8910	7.63	20230731	22300	-57.00	20230406	8910	7.63	20230731	1.50	N	348150	500	94 억		155409	N	N	0	N	00	N
71	20230821	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	110	2	1.16	226811730	23865	50.98	9350	9740	9210	12290	6630	9460	9503.95	0.82	0	9897	10253	9856	9543	9146	8833	9700	8990	94	2830	500	5860	10	1	18872208	1806	-8.09	2.34	12	0.13	-1183.00	4090.00	22300	20230406	-57.09	8910	20230731	7.41	22300	-57.09	20230406	8910	7.41	20230731	22300	-57.09	20230406	8910	7.41	20230731	1.50	N	348150	500	94 억		155409	N	N	0	N	00	N
72	20230821	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	270	2	2.85	183599680	19342	41.32	9350	9740	9210	12290	6630	9460	9492.28	0.82	0	8057	10253	9856	9543	9146	8833	9700	8990	94	2830	500	5860	10	1	18872208	1836	-8.22	2.38	12	0.10	-1183.00	4090.00	22300	20230406	-56.37	8910	20230731	9.20	22300	-56.37	20230406	8910	9.20	20230731	22300	-56.37	20230406	8910	9.20	20230731	1.50	N	348150	500	94 억		155409	N	N	0	N	00	N
73	20230821	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-40	5	-0.42	52907460	5645	12.06	9350	9560	9210	12290	6630	9460	9372.45	0.82	0	1065	10253	9856	9543	9146	8833	9700	8990	94	2830	500	5860	10	1	18872208	1778	-7.96	2.30	12	0.03	-1183.00	4090.00	22300	20230406	-57.76	8910	20230731	5.72	22300	-57.76	20230406	8910	5.72	20230731	22300	-57.76	20230406	8910	5.72	20230731	1.50	N	348150	500	94 억		155409	N	N	0	N	00	N
74	20230818	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	-80	5	-0.84	438021780	46014	82.59	9800	9940	9230	12400	6680	9540	9519.19	0.88	0	-9951	9853	9696	9543	9386	9233	9620	9310	94	2860	500	5910	10	1	18872208	1785	-8.00	2.31	12	0.24	-1183.00	4090.00	22300	20230406	-57.58	8910	20230731	6.17	22300	-57.58	20230406	8910	6.17	20230731	22300	-57.58	20230406	8910	6.17	20230731	1.50	N	348150	500	94 억		166361	N	N	0	N	00	N
75	20230818	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-100	5	-1.05	419744930	44080	79.11	9800	9940	9230	12400	6680	9540	9522.18	0.88	0	-10216	9853	9696	9543	9386	9233	9620	9310	94	2860	500	5910	10	1	18872208	1782	-7.98	2.31	12	0.23	-1183.00	4090.00	22300	20230406	-57.67	8910	20230731	5.95	22300	-57.67	20230406	8910	5.95	20230731	22300	-57.67	20230406	8910	5.95	20230731	1.50	N	348150	500	94 억		166361	N	N	0	N	00	N
76	20230818	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-90	5	-0.94	374108760	39252	70.45	9800	9940	9230	12400	6680	9540	9530.85	0.88	0	-8671	9853	9696	9543	9386	9233	9620	9310	94	2860	500	5910	10	1	18872208	1783	-7.99	2.31	12	0.21	-1183.00	4090.00	22300	20230406	-57.62	8910	20230731	6.06	22300	-57.62	20230406	8910	6.06	20230731	22300	-57.62	20230406	8910	6.06	20230731	1.50	N	348150	500	94 억		166361	N	N	0	N	00	N
77	20230818	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-20	5	-0.21	339845230	35642	63.97	9800	9940	9230	12400	6680	9540	9534.91	0.88	0	-9137	9853	9696	9543	9386	9233	9620	9310	94	2860	500	5910	10	1	18872208	1797	-8.05	2.33	12	0.19	-1183.00	4090.00	22300	20230406	-57.31	8910	20230731	6.85	22300	-57.31	20230406	8910	6.85	20230731	22300	-57.31	20230406	8910	6.85	20230731	1.50	N	348150	500	94 억		166361	N	N	0	N	00	N
78	20230818	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	-40	5	-0.42	328399740	34440	61.81	9800	9940	9230	12400	6680	9540	9535.36	0.88	0	-9234	9853	9696	9543	9386	9233	9620	9310	94	2860	500	5910	10	1	18872208	1793	-8.03	2.32	12	0.18	-1183.00	4090.00	22300	20230406	-57.40	8910	20230731	6.62	22300	-57.40	20230406	8910	6.62	20230731	22300	-57.40	20230406	8910	6.62	20230731	1.50	N	348150	500	94 억		166361	N	N	0	N	00	N
79	20230818	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	-50	5	-0.52	308035910	32301	57.97	9800	9940	9230	12400	6680	9540	9536.38	0.88	0	-9241	9853	9696	9543	9386	9233	9620	9310	94	2860	500	5910	10	1	18872208	1791	-8.02	2.32	12	0.17	-1183.00	4090.00	22300	20230406	-57.44	8910	20230731	6.51	22300	-57.44	20230406	8910	6.51	20230731	22300	-57.44	20230406	8910	6.51	20230731	1.50	N	348150	500	94 억		166361	N	N	0	N	00	N
80	20230818	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	-170	5	-1.78	249414750	26080	46.81	9800	9940	9230	12400	6680	9540	9563.81	0.88	0	-11487	9853	9696	9543	9386	9233	9620	9310	94	2860	500	5910	10	1	18872208	1768	-7.92	2.29	12	0.14	-1183.00	4090.00	22300	20230406	-57.98	8910	20230731	5.16	22300	-57.98	20230406	8910	5.16	20230731	22300	-57.98	20230406	8910	5.16	20230731	1.50	N	348150	500	94 억		166361	N	N	0	N	00	N
81	20230818	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	20	2	0.21	118606450	12321	22.11	9800	9940	9230	12400	6680	9540	9629.26	0.88	0	-3687	9853	9696	9543	9386	9233	9620	9310	94	2860	500	5910	10	1	18872208	1804	-8.08	2.34	12	0.07	-1183.00	4090.00	22300	20230406	-57.13	8910	20230731	7.30	22300	-57.13	20230406	8910	7.30	20230731	22300	-57.13	20230406	8910	7.30	20230731	1.50	N	348150	500	94 억		166361	N	N	0	N	00	N
82	20230817	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-170	5	-1.75	525219020	55196	80.73	9700	9700	9390	12620	6800	9710	9514.77	0.89	0	-1651	10823	10266	9943	9386	9063	10105	9225	94	2910	500	6020	10	1	18872208	1800	-8.06	2.33	12	0.29	-1183.00	4090.00	22300	20230406	-57.22	8910	20230731	7.07	22300	-57.22	20230406	8910	7.07	20230731	22300	-57.22	20230406	8910	7.07	20230731	1.48	N	348150	500	94 억		168013	N	N	0	N	00	N
83	20230817	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	-120	5	-1.24	508993120	53496	78.24	9700	9700	9390	12620	6800	9710	9513.87	0.89	0	-1771	10823	10266	9943	9386	9063	10105	9225	94	2910	500	6020	10	1	18872208	1810	-8.11	2.34	12	0.28	-1183.00	4090.00	22300	20230406	-57.00	8910	20230731	7.63	22300	-57.00	20230406	8910	7.63	20230731	22300	-57.00	20230406	8910	7.63	20230731	1.48	N	348150	500	94 억		168013	N	N	0	N	00	N
84	20230817	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	-70	5	-0.72	474670010	49918	73.01	9700	9700	9390	12620	6800	9710	9508.19	0.89	0	-971	10823	10266	9943	9386	9063	10105	9225	94	2910	500	6020	10	1	18872208	1819	-8.15	2.36	12	0.26	-1183.00	4090.00	22300	20230406	-56.77	8910	20230731	8.19	22300	-56.77	20230406	8910	8.19	20230731	22300	-56.77	20230406	8910	8.19	20230731	1.48	N	348150	500	94 억		168013	N	N	0	N	00	N
85	20230817	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	-70	5	-0.72	445487040	46882	68.57	9700	9700	9390	12620	6800	9710	9501.41	0.89	0	-2226	10823	10266	9943	9386	9063	10105	9225	94	2910	500	6020	10	1	18872208	1819	-8.15	2.36	12	0.25	-1183.00	4090.00	22300	20230406	-56.77	8910	20230731	8.19	22300	-56.77	20230406	8910	8.19	20230731	22300	-56.77	20230406	8910	8.19	20230731	1.48	N	348150	500	94 억		168013	N	N	0	N	00	N
86	20230817	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-130	5	-1.34	401244370	42284	61.84	9700	9700	9390	12620	6800	9710	9488.22	0.89	0	634	10823	10266	9943	9386	9063	10105	9225	94	2910	500	6020	10	1	18872208	1808	-8.10	2.34	12	0.22	-1183.00	4090.00	22300	20230406	-57.04	8910	20230731	7.52	22300	-57.04	20230406	8910	7.52	20230731	22300	-57.04	20230406	8910	7.52	20230731	1.48	N	348150	500	94 억		168013	N	N	0	N	00	N
87	20230817	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-200	5	-2.06	339392450	35796	52.35	9700	9700	9390	12620	6800	9710	9480.01	0.89	0	-3474	10823	10266	9943	9386	9063	10105	9225	94	2910	500	6020	10	1	18872208	1795	-8.04	2.33	12	0.19	-1183.00	4090.00	22300	20230406	-57.35	8910	20230731	6.73	22300	-57.35	20230406	8910	6.73	20230731	22300	-57.35	20230406	8910	6.73	20230731	1.48	N	348150	500	94 억		168013	N	N	0	N	00	N
88	20230817	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	-240	5	-2.47	267167900	28198	41.24	9700	9700	9390	12620	6800	9710	9473.03	0.89	0	-1889	10823	10266	9943	9386	9063	10105	9225	94	2910	500	6020	10	1	18872208	1787	-8.01	2.32	12	0.15	-1183.00	4090.00	22300	20230406	-57.53	8910	20230731	6.29	22300	-57.53	20230406	8910	6.29	20230731	22300	-57.53	20230406	8910	6.29	20230731	1.48	N	348150	500	94 억		168013	N	N	0	N	00	N
89	20230817	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	-160	5	-1.65	56787610	5946	8.70	9700	9700	9460	12620	6800	9710	9545.01	0.89	0	-1430	10823	10266	9943	9386	9063	10105	9225	94	2910	500	6020	10	1	18872208	1802	-8.07	2.33	12	0.03	-1183.00	4090.00	22300	20230406	-57.17	8910	20230731	7.18	22300	-57.17	20230406	8910	7.18	20230731	22300	-57.17	20230406	8910	7.18	20230731	1.48	N	348150	500	94 억		168013	N	N	0	N	00	N
90	20230816	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-270	5	-2.71	665935900	68321	105.87	9900	10500	9620	12970	6990	9980	9747.20	0.89	0	-110	10540	10260	10080	9800	9620	10170	9710	94	2990	500	6180	10	1	18872208	1832	-8.21	2.37	12	0.36	-1183.00	4090.00	22300	20230406	-56.46	8910	20230731	8.98	22300	-56.46	20230406	8910	8.98	20230731	22300	-56.46	20230406	8910	8.98	20230731	1.47	N	348150	500	94 억		168125	N	N	0	N	00	N
91	20230816	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-280	5	-2.81	628951190	64519	99.98	9900	10500	9620	12970	6990	9980	9748.30	0.89	0	14	10540	10260	10080	9800	9620	10170	9710	94	2990	500	6180	10	1	18872208	1831	-8.20	2.37	12	0.34	-1183.00	4090.00	22300	20230406	-56.50	8910	20230731	8.87	22300	-56.50	20230406	8910	8.87	20230731	22300	-56.50	20230406	8910	8.87	20230731	1.47	N	348150	500	94 억		168125	N	N	0	N	00	N
92	20230816	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-200	5	-2.00	573387560	58799	91.12	9900	10500	9620	12970	6990	9980	9751.64	0.89	0	465	10540	10260	10080	9800	9620	10170	9710	94	2990	500	6180	10	1	18872208	1846	-8.27	2.39	12	0.31	-1183.00	4090.00	22300	20230406	-56.14	8910	20230731	9.76	22300	-56.14	20230406	8910	9.76	20230731	22300	-56.14	20230406	8910	9.76	20230731	1.47	N	348150	500	94 억		168125	N	N	0	N	00	N
93	20230816	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-190	5	-1.90	503018020	51572	79.92	9900	10500	9620	12970	6990	9980	9753.69	0.89	0	768	10540	10260	10080	9800	9620	10170	9710	94	2990	500	6180	10	1	18872208	1848	-8.28	2.39	12	0.27	-1183.00	4090.00	22300	20230406	-56.10	8910	20230731	9.88	22300	-56.10	20230406	8910	9.88	20230731	22300	-56.10	20230406	8910	9.88	20230731	1.47	N	348150	500	94 억		168125	N	N	0	N	00	N
94	20230816	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-270	5	-2.71	428130160	43890	68.01	9900	10500	9620	12970	6990	9980	9754.60	0.89	0	-1960	10540	10260	10080	9800	9620	10170	9710	94	2990	500	6180	10	1	18872208	1832	-8.21	2.37	12	0.23	-1183.00	4090.00	22300	20230406	-56.46	8910	20230731	8.98	22300	-56.46	20230406	8910	8.98	20230731	22300	-56.46	20230406	8910	8.98	20230731	1.47	N	348150	500	94 억		168125	N	N	0	N	00	N
95	20230816	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-160	5	-1.60	379182250	38889	60.26	9900	10500	9620	12970	6990	9980	9750.36	0.89	0	-469	10540	10260	10080	9800	9620	10170	9710	94	2990	500	6180	10	1	18872208	1853	-8.30	2.40	12	0.21	-1183.00	4090.00	22300	20230406	-55.96	8910	20230731	10.21	22300	-55.96	20230406	8910	10.21	20230731	22300	-55.96	20230406	8910	10.21	20230731	1.47	N	348150	500	94 억		168125	N	N	0	N	00	N
96	20230816	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	-300	5	-3.01	248659870	25471	39.47	9900	10500	9620	12970	6990	9980	9762.44	0.89	0	-4551	10540	10260	10080	9800	9620	10170	9710	94	2990	500	6180	10	1	18872208	1827	-8.18	2.37	12	0.13	-1183.00	4090.00	22300	20230406	-56.59	8910	20230731	8.64	22300	-56.59	20230406	8910	8.64	20230731	22300	-56.59	20230406	8910	8.64	20230731	1.47	N	348150	500	94 억		168125	N	N	0	N	00	N
97	20230816	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-210	5	-2.10	42569370	4340	6.73	9900	9930	9750	12970	6990	9980	9808.49	0.89	0	-767	10540	10260	10080	9800	9620	10170	9710	94	2990	500	6180	10	1	18872208	1844	-8.26	2.39	12	0.02	-1183.00	4090.00	22300	20230406	-56.19	8910	20230731	9.65	22300	-56.19	20230406	8910	9.65	20230731	22300	-56.19	20230406	8910	9.65	20230731	1.47	N	348150	500	94 억		168125	N	N	0	N	00	N
98	20230814	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-170	5	-1.67	646099420	64299	105.18	10150	10360	9900	13190	7110	10150	10048.48	0.97	0	-13656	10476	10312	10176	10012	9876	10395	10095	94	3040	500	6290	10	1	18872208	1883	-8.44	2.44	12	0.34	-1183.00	4090.00	22300	20230406	-55.25	8910	20230731	12.01	22300	-55.25	20230406	8910	12.01	20230731	22300	-55.25	20230406	8910	12.01	20230731	1.46	N	348150	500	94 억		182457	N	N	0	N	00	N
99	20230814	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-170	5	-1.67	627304710	62414	102.10	10150	10360	9900	13190	7110	10150	10050.71	0.97	0	-13856	10476	10312	10176	10012	9876	10395	10095	94	3040	500	6290	10	1	18872208	1883	-8.44	2.44	12	0.33	-1183.00	4090.00	22300	20230406	-55.25	8910	20230731	12.01	22300	-55.25	20230406	8910	12.01	20230731	22300	-55.25	20230406	8910	12.01	20230731	1.46	N	348150	500	94 억		182457	N	N	0	N	00	N
100	20230814	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-240	5	-2.36	577984640	57469	94.01	10150	10360	9900	13190	7110	10150	10057.33	0.97	0	-14641	10476	10312	10176	10012	9876	10395	10095	94	3040	500	6290	10	1	18872208	1870	-8.38	2.42	12	0.30	-1183.00	4090.00	22300	20230406	-55.56	8910	20230731	11.22	22300	-55.56	20230406	8910	11.22	20230731	22300	-55.56	20230406	8910	11.22	20230731	1.46	N	348150	500	94 억		182457	N	N	0	N	00	N
101	20230814	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-120	5	-1.18	501446920	49787	81.44	10150	10360	9970	13190	7110	10150	10071.84	0.97	0	-11530	10476	10312	10176	10012	9876	10395	10095	94	3040	500	6290	10	1	18872208	1893	-8.48	2.45	12	0.26	-1183.00	4090.00	22300	20230406	-55.02	8910	20230731	12.57	22300	-55.02	20230406	8910	12.57	20230731	22300	-55.02	20230406	8910	12.57	20230731	1.46	N	348150	500	94 억		182457	N	N	0	N	00	N
102	20230814	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-160	5	-1.58	470635800	46709	76.41	10150	10360	9980	13190	7110	10150	10075.91	0.97	0	-10647	10476	10312	10176	10012	9876	10395	10095	94	3040	500	6290	10	1	18872208	1885	-8.44	2.44	12	0.25	-1183.00	4090.00	22300	20230406	-55.20	8910	20230731	12.12	22300	-55.20	20230406	8910	12.12	20230731	22300	-55.20	20230406	8910	12.12	20230731	1.46	N	348150	500	94 억		182457	N	N	0	N	00	N
103	20230814	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-100	5	-0.99	426237220	42272	69.15	10150	10360	9980	13190	7110	10150	10083.20	0.97	0	-8899	10476	10312	10176	10012	9876	10395	10095	94	3040	500	6290	10	1	18872208	1897	-8.50	2.46	12	0.22	-1183.00	4090.00	22300	20230406	-54.93	8910	20230731	12.79	22300	-54.93	20230406	8910	12.79	20230731	22300	-54.93	20230406	8910	12.79	20230731	1.46	N	348150	500	94 억		182457	N	N	0	N	00	N
104	20230814	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-100	5	-0.99	291222870	28777	47.07	10150	10360	9980	13190	7110	10150	10119.99	0.97	0	-16335	10476	10312	10176	10012	9876	10395	10095	94	3040	500	6290	10	1	18872208	1897	-8.50	2.46	12	0.15	-1183.00	4090.00	22300	20230406	-54.93	8910	20230731	12.79	22300	-54.93	20230406	8910	12.79	20230731	22300	-54.93	20230406	8910	12.79	20230731	1.46	N	348150	500	94 억		182457	N	N	0	N	00	N
105	20230814	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	40	2	0.39	26506980	2573	4.21	10150	10360	10110	13190	7110	10150	10301.97	0.97	0	-1433	10476	10312	10176	10012	9876	10395	10095	94	3040	500	6290	10	1	18872208	1923	-8.61	2.49	12	0.01	-1183.00	4090.00	22300	20230406	-54.30	8910	20230731	14.37	22300	-54.30	20230406	8910	14.37	20230731	22300	-54.30	20230406	8910	14.37	20230731	1.46	N	348150	500	94 억		182457	N	N	0	N	00	N
106	20230811	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	10	2	0.10	623019980	61072	82.08	10110	10340	10040	13180	7100	10140	10201.41	0.92	0	10004	10426	10282	10056	9912	9686	10170	9800	94	3040	500	6280	10	1	18872208	1916	-8.58	2.48	12	0.32	-1183.00	4090.00	22300	20230406	-54.48	8910	20230731	13.92	22300	-54.48	20230406	8910	13.92	20230731	22300	-54.48	20230406	8910	13.92	20230731	1.49	N	348150	500	94 억		173424	N	N	0	N	00	N
107	20230811	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	40	2	0.39	595557100	58368	78.45	10110	10340	10040	13180	7100	10140	10203.49	0.92	0	8922	10426	10282	10056	9912	9686	10170	9800	94	3040	500	6280	10	1	18872208	1921	-8.61	2.49	12	0.31	-1183.00	4090.00	22300	20230406	-54.35	8910	20230731	14.25	22300	-54.35	20230406	8910	14.25	20230731	22300	-54.35	20230406	8910	14.25	20230731	1.49	N	348150	500	94 억		173424	N	N	0	N	00	N
108	20230811	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	110	2	1.08	496275980	48611	65.33	10110	10340	10040	13180	7100	10140	10209.13	0.92	0	6849	10426	10282	10056	9912	9686	10170	9800	94	3040	500	6280	10	1	18872208	1934	-8.66	2.51	12	0.26	-1183.00	4090.00	22300	20230406	-54.04	8910	20230731	15.04	22300	-54.04	20230406	8910	15.04	20230731	22300	-54.04	20230406	8910	15.04	20230731	1.49	N	348150	500	94 억		173424	N	N	0	N	00	N
109	20230811	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	130	2	1.28	428527280	41986	56.43	10110	10340	10040	13180	7100	10140	10206.43	0.92	0	7588	10426	10282	10056	9912	9686	10170	9800	94	3040	500	6280	10	1	18872208	1938	-8.68	2.51	12	0.22	-1183.00	4090.00	22300	20230406	-53.95	8910	20230731	15.26	22300	-53.95	20230406	8910	15.26	20230731	22300	-53.95	20230406	8910	15.26	20230731	1.49	N	348150	500	94 억		173424	N	N	0	N	00	N
110	20230811	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	160	2	1.58	411990080	40374	54.26	10110	10340	10040	13180	7100	10140	10204.34	0.92	0	7123	10426	10282	10056	9912	9686	10170	9800	94	3040	500	6280	10	1	18872208	1944	-8.71	2.52	12	0.21	-1183.00	4090.00	22300	20230406	-53.81	8910	20230731	15.60	22300	-53.81	20230406	8910	15.60	20230731	22300	-53.81	20230406	8910	15.60	20230731	1.49	N	348150	500	94 억		173424	N	N	0	N	00	N
111	20230811	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	130	2	1.28	310753720	30548	41.06	10110	10280	10040	13180	7100	10140	10172.64	0.92	0	7239	10426	10282	10056	9912	9686	10170	9800	94	3040	500	6280	10	1	18872208	1938	-8.68	2.51	12	0.16	-1183.00	4090.00	22300	20230406	-53.95	8910	20230731	15.26	22300	-53.95	20230406	8910	15.26	20230731	22300	-53.95	20230406	8910	15.26	20230731	1.49	N	348150	500	94 억		173424	N	N	0	N	00	N
112	20230811	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	80	2	0.79	163483770	16106	21.65	10110	10280	10040	13180	7100	10140	10150.49	0.92	0	3667	10426	10282	10056	9912	9686	10170	9800	94	3040	500	6280	10	1	18872208	1929	-8.64	2.50	12	0.09	-1183.00	4090.00	22300	20230406	-54.17	8910	20230731	14.70	22300	-54.17	20230406	8910	14.70	20230731	22300	-54.17	20230406	8910	14.70	20230731	1.49	N	348150	500	94 억		173424	N	N	0	N	00	N
113	20230811	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-20	5	-0.20	41623820	4130	5.55	10110	10190	10040	13180	7100	10140	10078.41	0.92	0	1530	10426	10282	10056	9912	9686	10170	9800	94	3040	500	6280	10	1	18872208	1910	-8.55	2.47	12	0.02	-1183.00	4090.00	22300	20230406	-54.62	8910	20230731	13.58	22300	-54.62	20230406	8910	13.58	20230731	22300	-54.62	20230406	8910	13.58	20230731	1.49	N	348150	500	94 억		173424	N	N	0	N	00	N
114	20230810	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	40	2	0.40	742041780	74032	44.39	10200	10200	9830	13130	7070	10100	10022.83	0.83	0	17029	10773	10436	9873	9536	8973	10605	9705	94	3030	500	6260	10	1	18872208	1914	-8.57	2.48	12	0.39	-1183.00	4090.00	22300	20230406	-54.53	8910	20230731	13.80	22300	-54.53	20230406	8910	13.80	20230731	22300	-54.53	20230406	8910	13.80	20230731	1.49	N	348150	500	94 억		156245	N	N	0	N	00	N
115	20230810	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	20	2	0.20	726787390	72526	43.49	10200	10200	9830	13130	7070	10100	10020.62	0.83	0	16757	10773	10436	9873	9536	8973	10605	9705	94	3030	500	6260	10	1	18872208	1910	-8.55	2.47	12	0.38	-1183.00	4090.00	22300	20230406	-54.62	8910	20230731	13.58	22300	-54.62	20230406	8910	13.58	20230731	22300	-54.62	20230406	8910	13.58	20230731	1.49	N	348150	500	94 억		156245	N	N	0	N	00	N
116	20230810	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-20	5	-0.20	622122030	62188	37.29	10200	10200	9830	13130	7070	10100	10003.26	0.83	0	15260	10773	10436	9873	9536	8973	10605	9705	94	3030	500	6260	10	1	18872208	1902	-8.52	2.46	12	0.33	-1183.00	4090.00	22300	20230406	-54.80	8910	20230731	13.13	22300	-54.80	20230406	8910	13.13	20230731	22300	-54.80	20230406	8910	13.13	20230731	1.49	N	348150	500	94 억		156245	N	N	0	N	00	N
117	20230810	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-60	5	-0.59	577551400	57754	34.63	10200	10200	9830	13130	7070	10100	9999.49	0.83	0	15243	10773	10436	9873	9536	8973	10605	9705	94	3030	500	6260	10	1	18872208	1895	-8.49	2.45	12	0.31	-1183.00	4090.00	22300	20230406	-54.98	8910	20230731	12.68	22300	-54.98	20230406	8910	12.68	20230731	22300	-54.98	20230406	8910	12.68	20230731	1.49	N	348150	500	94 억		156245	N	N	0	N	00	N
118	20230810	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-20	5	-0.20	554164010	55431	33.24	10200	10200	9830	13130	7070	10100	9996.61	0.83	0	16063	10773	10436	9873	9536	8973	10605	9705	94	3030	500	6260	10	1	18872208	1902	-8.52	2.46	12	0.29	-1183.00	4090.00	22300	20230406	-54.80	8910	20230731	13.13	22300	-54.80	20230406	8910	13.13	20230731	22300	-54.80	20230406	8910	13.13	20230731	1.49	N	348150	500	94 억		156245	N	N	0	N	00	N
119	20230810	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-10	5	-0.10	478995980	47985	28.78	10200	10200	9830	13130	7070	10100	9981.20	0.83	0	12003	10773	10436	9873	9536	8973	10605	9705	94	3030	500	6260	10	1	18872208	1904	-8.53	2.47	12	0.25	-1183.00	4090.00	22300	20230406	-54.75	8910	20230731	13.24	22300	-54.75	20230406	8910	13.24	20230731	22300	-54.75	20230406	8910	13.24	20230731	1.49	N	348150	500	94 억		156245	N	N	0	N	00	N
120	20230810	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	50	2	0.50	435351660	43638	26.17	10200	10200	9830	13130	7070	10100	9975.27	0.83	0	9975	10773	10436	9873	9536	8973	10605	9705	94	3030	500	6260	10	1	18872208	1916	-8.58	2.48	12	0.23	-1183.00	4090.00	22300	20230406	-54.48	8910	20230731	13.92	22300	-54.48	20230406	8910	13.92	20230731	22300	-54.48	20230406	8910	13.92	20230731	1.49	N	348150	500	94 억		156245	N	N	0	N	00	N
121	20230810	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	50	2	0.50	60740340	5994	3.59	10200	10200	10040	13130	7070	10100	10135.96	0.83	0	214	10773	10436	9873	9536	8973	10605	9705	94	3030	500	6260	10	1	18872208	1916	-8.58	2.48	12	0.03	-1183.00	4090.00	22300	20230406	-54.48	8910	20230731	13.92	22300	-54.48	20230406	8910	13.92	20230731	22300	-54.48	20230406	8910	13.92	20230731	1.49	N	348150	500	94 억		156245	N	N	0	N	00	N
122	20230809	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	700	2	7.45	1658294710	166545	352.44	9310	10210	9310	12220	6580	9400	9956.65	0.52	0	54733	9800	9600	9500	9300	9200	9550	9250	94	2820	500	5820	10	1	18872208	1906	-8.54	2.47	12	0.88	-1183.00	4090.00	22300	20230406	-54.71	8910	20230731	13.36	22300	-54.71	20230406	8910	13.36	20230731	22300	-54.71	20230406	8910	13.36	20230731	1.50	N	348150	500	94 억		98905	N	N	0	N	00	N
123	20230809	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	680	2	7.23	1606591400	161421	341.60	9310	10210	9310	12220	6580	9400	9952.80	0.52	0	54345	9800	9600	9500	9300	9200	9550	9250	94	2820	500	5820	10	1	18872208	1902	-8.52	2.46	12	0.86	-1183.00	4090.00	22300	20230406	-54.80	8910	20230731	13.13	22300	-54.80	20230406	8910	13.13	20230731	22300	-54.80	20230406	8910	13.13	20230731	1.50	N	348150	500	94 억		98905	N	N	0	N	00	N
124	20230809	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	740	2	7.87	1388954550	139963	296.19	9310	10150	9310	12220	6580	9400	9923.73	0.52	0	54440	9800	9600	9500	9300	9200	9550	9250	94	2820	500	5820	10	1	18872208	1914	-8.57	2.48	12	0.74	-1183.00	4090.00	22300	20230406	-54.53	8910	20230731	13.80	22300	-54.53	20230406	8910	13.80	20230731	22300	-54.53	20230406	8910	13.80	20230731	1.50	N	348150	500	94 억		98905	N	N	0	N	00	N
125	20230809	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	610	2	6.49	1179575700	119187	252.22	9310	10120	9310	12220	6580	9400	9896.85	0.52	0	48258	9800	9600	9500	9300	9200	9550	9250	94	2820	500	5820	10	1	18872208	1889	-8.46	2.45	12	0.63	-1183.00	4090.00	22300	20230406	-55.11	8910	20230731	12.35	22300	-55.11	20230406	8910	12.35	20230731	22300	-55.11	20230406	8910	12.35	20230731	1.50	N	348150	500	94 억		98905	N	N	0	N	00	N
126	20230809	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	680	2	7.23	995090020	100856	213.43	9310	10100	9310	12220	6580	9400	9866.44	0.52	0	43441	9800	9600	9500	9300	9200	9550	9250	94	2820	500	5820	10	1	18872208	1902	-8.52	2.46	12	0.53	-1183.00	4090.00	22300	20230406	-54.80	8910	20230731	13.13	22300	-54.80	20230406	8910	13.13	20230731	22300	-54.80	20230406	8910	13.13	20230731	1.50	N	348150	500	94 억		98905	N	N	0	N	00	N
127	20230809	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	530	2	5.64	756073840	76958	162.86	9310	10060	9310	12220	6580	9400	9824.50	0.52	0	30960	9800	9600	9500	9300	9200	9550	9250	94	2820	500	5820	10	1	18872208	1874	-8.39	2.43	12	0.41	-1183.00	4090.00	22300	20230406	-55.47	8910	20230731	11.45	22300	-55.47	20230406	8910	11.45	20230731	22300	-55.47	20230406	8910	11.45	20230731	1.50	N	348150	500	94 억		98905	N	N	0	N	00	N
128	20230809	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	500	2	5.32	410528080	42275	89.46	9310	9940	9310	12220	6580	9400	9710.89	0.52	0	19568	9800	9600	9500	9300	9200	9550	9250	94	2820	500	5820	10	1	18872208	1868	-8.37	2.42	12	0.22	-1183.00	4090.00	22300	20230406	-55.61	8910	20230731	11.11	22300	-55.61	20230406	8910	11.11	20230731	22300	-55.61	20230406	8910	11.11	20230731	1.50	N	348150	500	94 억		98905	N	N	0	N	00	N
129	20230809	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	40	2	0.43	20688680	2211	4.68	9310	9470	9310	12220	6580	9400	9357.16	0.52	0	1340	9800	9600	9500	9300	9200	9550	9250	94	2820	500	5820	10	1	18872208	1782	-7.98	2.31	12	0.01	-1183.00	4090.00	22300	20230406	-57.67	8910	20230731	5.95	22300	-57.67	20230406	8910	5.95	20230731	22300	-57.67	20230406	8910	5.95	20230731	1.50	N	348150	500	94 억		98905	N	N	0	N	00	N
130	20230808	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-220	5	-2.29	443576450	46827	100.34	9620	9700	9400	12500	6740	9620	9472.82	0.58	0	-8721	10020	9820	9640	9440	9260	9730	9350	94	2880	500	5960	10	1	18872208	1774	-7.95	2.30	12	0.25	-1183.00	4090.00	22300	20230406	-57.85	8910	20230731	5.50	22300	-57.85	20230406	8910	5.50	20230731	22300	-57.85	20230406	8910	5.50	20230731	1.49	N	348150	500	94 억		109526	N	N	0	N	00	N
131	20230808	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-210	5	-2.18	422014380	44535	95.43	9620	9700	9400	12500	6740	9620	9476.02	0.58	0	-8554	10020	9820	9640	9440	9260	9730	9350	94	2880	500	5960	10	1	18872208	1776	-7.95	2.30	12	0.24	-1183.00	4090.00	22300	20230406	-57.80	8910	20230731	5.61	22300	-57.80	20230406	8910	5.61	20230731	22300	-57.80	20230406	8910	5.61	20230731	1.49	N	348150	500	94 억		109526	N	N	0	N	00	N
132	20230808	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-210	5	-2.18	343696610	36213	77.60	9620	9700	9410	12500	6740	9620	9490.97	0.58	0	-6871	10020	9820	9640	9440	9260	9730	9350	94	2880	500	5960	10	1	18872208	1776	-7.95	2.30	12	0.19	-1183.00	4090.00	22300	20230406	-57.80	8910	20230731	5.61	22300	-57.80	20230406	8910	5.61	20230731	22300	-57.80	20230406	8910	5.61	20230731	1.49	N	348150	500	94 억		109526	N	N	0	N	00	N
133	20230808	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	-150	5	-1.56	273862130	28806	61.73	9620	9700	9410	12500	6740	9620	9507.12	0.58	0	-5484	10020	9820	9640	9440	9260	9730	9350	94	2880	500	5960	10	1	18872208	1787	-8.01	2.32	12	0.15	-1183.00	4090.00	22300	20230406	-57.53	8910	20230731	6.29	22300	-57.53	20230406	8910	6.29	20230731	22300	-57.53	20230406	8910	6.29	20230731	1.49	N	348150	500	94 억		109526	N	N	0	N	00	N
134	20230808	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-170	5	-1.77	249458480	26221	56.19	9620	9700	9420	12500	6740	9620	9513.69	0.58	0	-5487	10020	9820	9640	9440	9260	9730	9350	94	2880	500	5960	10	1	18872208	1783	-7.99	2.31	12	0.14	-1183.00	4090.00	22300	20230406	-57.62	8910	20230731	6.06	22300	-57.62	20230406	8910	6.06	20230731	22300	-57.62	20230406	8910	6.06	20230731	1.49	N	348150	500	94 억		109526	N	N	0	N	00	N
135	20230808	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-180	5	-1.87	182798300	19162	41.06	9620	9700	9440	12500	6740	9620	9539.63	0.58	0	-4343	10020	9820	9640	9440	9260	9730	9350	94	2880	500	5960	10	1	18872208	1782	-7.98	2.31	12	0.10	-1183.00	4090.00	22300	20230406	-57.67	8910	20230731	5.95	22300	-57.67	20230406	8910	5.95	20230731	22300	-57.67	20230406	8910	5.95	20230731	1.49	N	348150	500	94 억		109526	N	N	0	N	00	N
136	20230808	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-80	5	-0.83	118423650	12380	26.53	9620	9700	9500	12500	6740	9620	9565.72	0.58	0	-2364	10020	9820	9640	9440	9260	9730	9350	94	2880	500	5960	10	1	18872208	1800	-8.06	2.33	12	0.07	-1183.00	4090.00	22300	20230406	-57.22	8910	20230731	7.07	22300	-57.22	20230406	8910	7.07	20230731	22300	-57.22	20230406	8910	7.07	20230731	1.49	N	348150	500	94 억		109526	N	N	0	N	00	N
137	20230808	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	-70	5	-0.73	31783040	3306	7.08	9620	9700	9550	12500	6740	9620	9613.74	0.58	0	-2284	10020	9820	9640	9440	9260	9730	9350	94	2880	500	5960	10	1	18872208	1802	-8.07	2.33	12	0.02	-1183.00	4090.00	22300	20230406	-57.17	8910	20230731	7.18	22300	-57.17	20230406	8910	7.18	20230731	22300	-57.17	20230406	8910	7.18	20230731	1.49	N	348150	500	94 억		109526	N	N	0	N	00	N
138	20230807	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-10	5	-0.10	446911680	46226	87.63	9630	9840	9460	12510	6750	9630	9668.08	0.58	0	2106	10163	9896	9723	9456	9283	9810	9370	94	2880	500	5970	10	1	18872208	1816	-8.13	2.35	12	0.24	-1183.00	4090.00	22300	20230406	-56.86	8910	20230731	7.97	22300	-56.86	20230406	8910	7.97	20230731	22300	-56.86	20230406	8910	7.97	20230731	1.52	N	348150	500	94 억		110360	N	N	0	N	00	N
139	20230807	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	0	3	0.00	422751530	43717	82.87	9630	9840	9460	12510	6750	9630	9670.19	0.58	0	2419	10163	9896	9723	9456	9283	9810	9370	94	2880	500	5970	10	1	18872208	1817	-8.14	2.35	12	0.23	-1183.00	4090.00	22300	20230406	-56.82	8910	20230731	8.08	22300	-56.82	20230406	8910	8.08	20230731	22300	-56.82	20230406	8910	8.08	20230731	1.52	N	348150	500	94 억		110360	N	N	0	N	00	N
140	20230807	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	30	2	0.31	396321980	40977	77.68	9630	9840	9460	12510	6750	9630	9671.82	0.58	0	3585	10163	9896	9723	9456	9283	9810	9370	94	2880	500	5970	10	1	18872208	1823	-8.17	2.36	12	0.22	-1183.00	4090.00	22300	20230406	-56.68	8910	20230731	8.42	22300	-56.68	20230406	8910	8.42	20230731	22300	-56.68	20230406	8910	8.42	20230731	1.52	N	348150	500	94 억		110360	N	N	0	N	00	N
141	20230807	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	50	2	0.52	373641400	38628	73.23	9630	9840	9460	12510	6750	9630	9672.81	0.58	0	4040	10163	9896	9723	9456	9283	9810	9370	94	2880	500	5970	10	1	18872208	1827	-8.18	2.37	12	0.20	-1183.00	4090.00	22300	20230406	-56.59	8910	20230731	8.64	22300	-56.59	20230406	8910	8.64	20230731	22300	-56.59	20230406	8910	8.64	20230731	1.52	N	348150	500	94 억		110360	N	N	0	N	00	N
142	20230807	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	40	2	0.42	273882600	28277	53.60	9630	9840	9460	12510	6750	9630	9685.70	0.58	0	5734	10163	9896	9723	9456	9283	9810	9370	94	2880	500	5970	10	1	18872208	1825	-8.17	2.36	12	0.15	-1183.00	4090.00	22300	20230406	-56.64	8910	20230731	8.53	22300	-56.64	20230406	8910	8.53	20230731	22300	-56.64	20230406	8910	8.53	20230731	1.52	N	348150	500	94 억		110360	N	N	0	N	00	N
143	20230807	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	40	2	0.42	240098480	24779	46.97	9630	9840	9460	12510	6750	9630	9689.60	0.58	0	5729	10163	9896	9723	9456	9283	9810	9370	94	2880	500	5970	10	1	18872208	1825	-8.17	2.36	12	0.13	-1183.00	4090.00	22300	20230406	-56.64	8910	20230731	8.53	22300	-56.64	20230406	8910	8.53	20230731	22300	-56.64	20230406	8910	8.53	20230731	1.52	N	348150	500	94 억		110360	N	N	0	N	00	N
144	20230807	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	170	2	1.77	174352760	17972	34.07	9630	9840	9460	12510	6750	9630	9701.36	0.58	0	4861	10163	9896	9723	9456	9283	9810	9370	94	2880	500	5970	10	1	18872208	1849	-8.28	2.40	12	0.10	-1183.00	4090.00	22300	20230406	-56.05	8910	20230731	9.99	22300	-56.05	20230406	8910	9.99	20230731	22300	-56.05	20230406	8910	9.99	20230731	1.52	N	348150	500	94 억		110360	N	N	0	N	00	N
145	20230807	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	70	2	0.73	44183170	4621	8.76	9630	9700	9460	12510	6750	9630	9561.39	0.58	0	1678	10163	9896	9723	9456	9283	9810	9370	94	2880	500	5970	10	1	18872208	1831	-8.20	2.37	12	0.02	-1183.00	4090.00	22300	20230406	-56.50	8910	20230731	8.87	22300	-56.50	20230406	8910	8.87	20230731	22300	-56.50	20230406	8910	8.87	20230731	1.52	N	348150	500	94 억		110360	N	N	0	N	00	N
146	20230804	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-200	5	-2.03	511420260	52738	59.69	9950	9990	9550	12770	6890	9830	9697.38	0.69	0	-18991	10210	10020	9660	9470	9110	10115	9565	94	2940	500	6090	10	1	18872208	1817	-8.14	2.35	12	0.28	-1183.00	4090.00	22300	20230406	-56.82	8910	20230731	8.08	22300	-56.82	20230406	8910	8.08	20230731	22300	-56.82	20230406	8910	8.08	20230731	1.51	N	348150	500	94 억		129350	N	N	0	N	00	N
147	20230804	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-210	5	-2.14	489597960	50469	57.13	9950	9990	9550	12770	6890	9830	9700.96	0.69	0	-18754	10210	10020	9660	9470	9110	10115	9565	94	2940	500	6090	10	1	18872208	1816	-8.13	2.35	12	0.27	-1183.00	4090.00	22300	20230406	-56.86	8910	20230731	7.97	22300	-56.86	20230406	8910	7.97	20230731	22300	-56.86	20230406	8910	7.97	20230731	1.51	N	348150	500	94 억		129350	N	N	0	N	00	N
148	20230804	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-160	5	-1.63	431276910	44428	50.29	9950	9990	9550	12770	6890	9830	9707.32	0.69	0	-17925	10210	10020	9660	9470	9110	10115	9565	94	2940	500	6090	10	1	18872208	1825	-8.17	2.36	12	0.24	-1183.00	4090.00	22300	20230406	-56.64	8910	20230731	8.53	22300	-56.64	20230406	8910	8.53	20230731	22300	-56.64	20230406	8910	8.53	20230731	1.51	N	348150	500	94 억		129350	N	N	0	N	00	N
149	20230804	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-200	5	-2.03	365402120	37592	42.55	9950	9990	9550	12770	6890	9830	9720.21	0.69	0	-16784	10210	10020	9660	9470	9110	10115	9565	94	2940	500	6090	10	1	18872208	1817	-8.14	2.35	12	0.20	-1183.00	4090.00	22300	20230406	-56.82	8910	20230731	8.08	22300	-56.82	20230406	8910	8.08	20230731	22300	-56.82	20230406	8910	8.08	20230731	1.51	N	348150	500	94 억		129350	N	N	0	N	00	N
150	20230804	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-130	5	-1.32	289185080	29665	33.58	9950	9990	9640	12770	6890	9830	9748.36	0.69	0	-11514	10210	10020	9660	9470	9110	10115	9565	94	2940	500	6090	10	1	18872208	1831	-8.20	2.37	12	0.16	-1183.00	4090.00	22300	20230406	-56.50	8910	20230731	8.87	22300	-56.50	20230406	8910	8.87	20230731	22300	-56.50	20230406	8910	8.87	20230731	1.51	N	348150	500	94 억		129350	N	N	0	N	00	N
151	20230804	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-120	5	-1.22	198020200	20243	22.91	9950	9990	9650	12770	6890	9830	9782.16	0.69	0	-6153	10210	10020	9660	9470	9110	10115	9565	94	2940	500	6090	10	1	18872208	1832	-8.21	2.37	12	0.11	-1183.00	4090.00	22300	20230406	-56.46	8910	20230731	8.98	22300	-56.46	20230406	8910	8.98	20230731	22300	-56.46	20230406	8910	8.98	20230731	1.51	N	348150	500	94 억		129350	N	N	0	N	00	N
152	20230804	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-80	5	-0.81	143666340	14664	16.60	9950	9990	9650	12770	6890	9830	9797.21	0.69	0	-2474	10210	10020	9660	9470	9110	10115	9565	94	2940	500	6090	10	1	18872208	1840	-8.24	2.38	12	0.08	-1183.00	4090.00	22300	20230406	-56.28	8910	20230731	9.43	22300	-56.28	20230406	8910	9.43	20230731	22300	-56.28	20230406	8910	9.43	20230731	1.51	N	348150	500	94 억		129350	N	N	0	N	00	N
153	20230804	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	10	2	0.10	50492630	5087	5.76	9950	9990	9780	12770	6890	9830	9925.82	0.69	0	-1580	10210	10020	9660	9470	9110	10115	9565	94	2940	500	6090	10	1	18872208	1857	-8.32	2.41	12	0.03	-1183.00	4090.00	22300	20230406	-55.87	8910	20230731	10.44	22300	-55.87	20230406	8910	10.44	20230731	22300	-55.87	20230406	8910	10.44	20230731	1.51	N	348150	500	94 억		129350	N	N	0	N	00	N
154	20230803	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	390	2	4.13	845982510	87751	120.51	9440	9850	9300	12270	6610	9440	9640.19	0.55	0	25409	9960	9700	9530	9270	9100	9615	9185	94	2830	500	5850	10	1	18872208	1855	-8.31	2.40	12	0.46	-1183.00	4090.00	22300	20230406	-55.92	8910	20230731	10.33	22300	-55.92	20230406	8910	10.33	20230731	22300	-55.92	20230406	8910	10.33	20230731	1.56	N	348150	500	94 억		104442	N	N	0	N	00	N
155	20230803	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	390	2	4.13	821052080	85213	117.03	9440	9850	9300	12270	6610	9440	9635.29	0.55	0	25578	9960	9700	9530	9270	9100	9615	9185	94	2830	500	5850	10	1	18872208	1855	-8.31	2.40	12	0.45	-1183.00	4090.00	22300	20230406	-55.92	8910	20230731	10.33	22300	-55.92	20230406	8910	10.33	20230731	22300	-55.92	20230406	8910	10.33	20230731	1.56	N	348150	500	94 억		104442	N	N	0	N	00	N
156	20230803	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	340	2	3.60	700227800	72874	100.08	9440	9800	9300	12270	6610	9440	9608.75	0.55	0	18717	9960	9700	9530	9270	9100	9615	9185	94	2830	500	5850	10	1	18872208	1846	-8.27	2.39	12	0.39	-1183.00	4090.00	22300	20230406	-56.14	8910	20230731	9.76	22300	-56.14	20230406	8910	9.76	20230731	22300	-56.14	20230406	8910	9.76	20230731	1.56	N	348150	500	94 억		104442	N	N	0	N	00	N
157	20230803	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	290	2	3.07	522752400	54699	75.12	9440	9730	9300	12270	6610	9440	9556.89	0.55	0	12082	9960	9700	9530	9270	9100	9615	9185	94	2830	500	5850	10	1	18872208	1836	-8.22	2.38	12	0.29	-1183.00	4090.00	22300	20230406	-56.37	8910	20230731	9.20	22300	-56.37	20230406	8910	9.20	20230731	22300	-56.37	20230406	8910	9.20	20230731	1.56	N	348150	500	94 억		104442	N	N	0	N	00	N
158	20230803	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	190	2	2.01	400922300	42093	57.81	9440	9730	9300	12270	6610	9440	9524.68	0.55	0	4243	9960	9700	9530	9270	9100	9615	9185	94	2830	500	5850	10	1	18872208	1817	-8.14	2.35	12	0.22	-1183.00	4090.00	22300	20230406	-56.82	8910	20230731	8.08	22300	-56.82	20230406	8910	8.08	20230731	22300	-56.82	20230406	8910	8.08	20230731	1.56	N	348150	500	94 억		104442	N	N	0	N	00	N
159	20230803	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	150	2	1.59	337948370	35543	48.81	9440	9730	9300	12270	6610	9440	9508.16	0.55	0	8807	9960	9700	9530	9270	9100	9615	9185	94	2830	500	5850	10	1	18872208	1810	-8.11	2.34	12	0.19	-1183.00	4090.00	22300	20230406	-57.00	8910	20230731	7.63	22300	-57.00	20230406	8910	7.63	20230731	22300	-57.00	20230406	8910	7.63	20230731	1.56	N	348150	500	94 억		104442	N	N	0	N	00	N
160	20230803	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	50	2	0.53	185312950	19656	26.99	9440	9570	9300	12270	6610	9440	9427.81	0.55	0	7101	9960	9700	9530	9270	9100	9615	9185	94	2830	500	5850	10	1	18872208	1791	-8.02	2.32	12	0.10	-1183.00	4090.00	22300	20230406	-57.44	8910	20230731	6.51	22300	-57.44	20230406	8910	6.51	20230731	22300	-57.44	20230406	8910	6.51	20230731	1.56	N	348150	500	94 억		104442	N	N	0	N	00	N
161	20230803	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	40	2	0.42	34275010	3641	5.00	9440	9530	9400	12270	6610	9440	9413.63	0.55	0	-773	9960	9700	9530	9270	9100	9615	9185	94	2830	500	5850	10	1	18872208	1789	-8.01	2.32	12	0.02	-1183.00	4090.00	22300	20230406	-57.49	8910	20230731	6.40	22300	-57.49	20230406	8910	6.40	20230731	22300	-57.49	20230406	8910	6.40	20230731	1.56	N	348150	500	94 억		104442	N	N	0	N	00	N
162	20230802	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-260	5	-2.68	686332850	72309	50.54	9700	9790	9360	12610	6790	9700	9491.67	0.69	0	-25316	10166	9932	9666	9432	9166	10050	9550	94	2910	500	6010	10	1	18872208	1782	-7.98	2.31	12	0.38	-1183.00	4090.00	22300	20230406	-57.67	8910	20230731	5.95	22300	-57.67	20230406	8910	5.95	20230731	22300	-57.67	20230406	8910	5.95	20230731	1.56	N	348150	500	94 억		129757	N	N	0	N	00	N
163	20230802	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-310	5	-3.20	658698700	69375	48.49	9700	9790	9360	12610	6790	9700	9494.76	0.69	0	-24847	10166	9932	9666	9432	9166	10050	9550	94	2910	500	6010	10	1	18872208	1772	-7.94	2.30	12	0.37	-1183.00	4090.00	22300	20230406	-57.89	8910	20230731	5.39	22300	-57.89	20230406	8910	5.39	20230731	22300	-57.89	20230406	8910	5.39	20230731	1.56	N	348150	500	94 억		129757	N	N	0	N	00	N
164	20230802	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-290	5	-2.99	582346830	61250	42.81	9700	9790	9370	12610	6790	9700	9507.70	0.69	0	-22058	10166	9932	9666	9432	9166	10050	9550	94	2910	500	6010	10	1	18872208	1776	-7.95	2.30	12	0.32	-1183.00	4090.00	22300	20230406	-57.80	8910	20230731	5.61	22300	-57.80	20230406	8910	5.61	20230731	22300	-57.80	20230406	8910	5.61	20230731	1.56	N	348150	500	94 억		129757	N	N	0	N	00	N
165	20230802	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-250	5	-2.58	508534460	53402	37.33	9700	9790	9370	12610	6790	9700	9522.76	0.69	0	-18960	10166	9932	9666	9432	9166	10050	9550	94	2910	500	6010	10	1	18872208	1783	-7.99	2.31	12	0.28	-1183.00	4090.00	22300	20230406	-57.62	8910	20230731	6.06	22300	-57.62	20230406	8910	6.06	20230731	22300	-57.62	20230406	8910	6.06	20230731	1.56	N	348150	500	94 억		129757	N	N	0	N	00	N
166	20230802	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-260	5	-2.68	410729100	43013	30.07	9700	9790	9410	12610	6790	9700	9548.95	0.69	0	-16886	10166	9932	9666	9432	9166	10050	9550	94	2910	500	6010	10	1	18872208	1782	-7.98	2.31	12	0.23	-1183.00	4090.00	22300	20230406	-57.67	8910	20230731	5.95	22300	-57.67	20230406	8910	5.95	20230731	22300	-57.67	20230406	8910	5.95	20230731	1.56	N	348150	500	94 억		129757	N	N	0	N	00	N
167	20230802	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	-200	5	-2.06	324062330	33843	23.66	9700	9790	9440	12610	6790	9700	9575.46	0.69	0	-12043	10166	9932	9666	9432	9166	10050	9550	94	2910	500	6010	10	1	18872208	1793	-8.03	2.32	12	0.18	-1183.00	4090.00	22300	20230406	-57.40	8910	20230731	6.62	22300	-57.40	20230406	8910	6.62	20230731	22300	-57.40	20230406	8910	6.62	20230731	1.56	N	348150	500	94 억		129757	N	N	0	N	00	N
168	20230802	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-120	5	-1.24	170238220	17728	12.39	9700	9790	9500	12610	6790	9700	9602.79	0.69	0	-1100	10166	9932	9666	9432	9166	10050	9550	94	2910	500	6010	10	1	18872208	1808	-8.10	2.34	12	0.09	-1183.00	4090.00	22300	20230406	-57.04	8910	20230731	7.52	22300	-57.04	20230406	8910	7.52	20230731	22300	-57.04	20230406	8910	7.52	20230731	1.56	N	348150	500	94 억		129757	N	N	0	N	00	N
169	20230802	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	-60	5	-0.62	22473410	2345	1.64	9700	9700	9500	12610	6790	9700	9583.54	0.69	0	-155	10166	9932	9666	9432	9166	10050	9550	94	2910	500	6010	10	1	18872208	1819	-8.15	2.36	12	0.01	-1183.00	4090.00	22300	20230406	-56.77	8910	20230731	8.19	22300	-56.77	20230406	8910	8.19	20230731	22300	-56.77	20230406	8910	8.19	20230731	1.56	N	348150	500	94 억		129757	N	N	0	N	00	N
170	20230801	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	400	2	4.30	1373581890	141949	40.72	9580	9900	9400	12090	6510	9300	9676.58	0.44	0	45878	9666	9482	9196	9012	8726	9575	9105	94	2790	500	5760	10	1	18872208	1831	-8.20	2.37	12	0.75	-1183.00	4090.00	22300	20230406	-56.50	8910	20230731	8.87	22300	-56.50	20230406	8910	8.87	20230731	22300	-56.50	20230406	8910	8.87	20230731	1.56	N	348150	500	94 억		83877	N	N	0	N	00	N
171	20230801	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	400	2	4.30	1319275970	136343	39.11	9580	9900	9400	12090	6510	9300	9676.15	0.44	0	42257	9666	9482	9196	9012	8726	9575	9105	94	2790	500	5760	10	1	18872208	1831	-8.20	2.37	12	0.72	-1183.00	4090.00	22300	20230406	-56.50	8910	20230731	8.87	22300	-56.50	20230406	8910	8.87	20230731	22300	-56.50	20230406	8910	8.87	20230731	1.56	N	348150	500	94 억		83877	N	N	0	N	00	N
172	20230801	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	410	2	4.41	1251915940	129388	37.12	9580	9900	9400	12090	6510	9300	9675.67	0.44	0	40674	9666	9482	9196	9012	8726	9575	9105	94	2790	500	5760	10	1	18872208	1832	-8.21	2.37	12	0.69	-1183.00	4090.00	22300	20230406	-56.46	8910	20230731	8.98	22300	-56.46	20230406	8910	8.98	20230731	22300	-56.46	20230406	8910	8.98	20230731	1.56	N	348150	500	94 억		83877	N	N	0	N	00	N
173	20230801	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	430	2	4.62	1123691320	116127	33.31	9580	9900	9400	12090	6510	9300	9676.40	0.44	0	42964	9666	9482	9196	9012	8726	9575	9105	94	2790	500	5760	10	1	18872208	1836	-8.22	2.38	12	0.62	-1183.00	4090.00	22300	20230406	-56.37	8910	20230731	9.20	22300	-56.37	20230406	8910	9.20	20230731	22300	-56.37	20230406	8910	9.20	20230731	1.56	N	348150	500	94 억		83877	N	N	0	N	00	N
174	20230801	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	520	2	5.59	1061528510	109768	31.49	9580	9900	9400	12090	6510	9300	9670.66	0.44	0	42910	9666	9482	9196	9012	8726	9575	9105	94	2790	500	5760	10	1	18872208	1853	-8.30	2.40	12	0.58	-1183.00	4090.00	22300	20230406	-55.96	8910	20230731	10.21	22300	-55.96	20230406	8910	10.21	20230731	22300	-55.96	20230406	8910	10.21	20230731	1.56	N	348150	500	94 억		83877	N	N	0	N	00	N
175	20230801	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	510	2	5.48	985917660	102061	29.28	9580	9900	9400	12090	6510	9300	9660.08	0.44	0	38402	9666	9482	9196	9012	8726	9575	9105	94	2790	500	5760	10	1	18872208	1851	-8.29	2.40	12	0.54	-1183.00	4090.00	22300	20230406	-56.01	8910	20230731	10.10	22300	-56.01	20230406	8910	10.10	20230731	22300	-56.01	20230406	8910	10.10	20230731	1.56	N	348150	500	94 억		83877	N	N	0	N	00	N
176	20230801	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	570	2	6.13	816979190	84879	24.35	9580	9880	9400	12090	6510	9300	9625.22	0.44	0	30304	9666	9482	9196	9012	8726	9575	9105	94	2790	500	5760	10	1	18872208	1863	-8.34	2.41	12	0.45	-1183.00	4090.00	22300	20230406	-55.74	8910	20230731	10.77	22300	-55.74	20230406	8910	10.77	20230731	22300	-55.74	20230406	8910	10.77	20230731	1.56	N	348150	500	94 억		83877	N	N	0	N	00	N
177	20230801	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	200	2	2.15	187906280	19792	5.68	9580	9590	9400	12090	6510	9300	9494.05	0.44	0	-2551	9666	9482	9196	9012	8726	9575	9105	94	2790	500	5760	10	1	18872208	1793	-8.03	2.32	12	0.10	-1183.00	4090.00	22300	20230406	-57.40	8910	20230731	6.62	22300	-57.40	20230406	8910	6.62	20230731	22300	-57.40	20230406	8910	6.62	20230731	1.56	N	348150	500	94 억		83877	N	N	0	N	00	N