KissMeData/397030/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	161237	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22250	-450	5	-1.98	2020811950	89155	87.54	23000	23350	22050	29500	15900	22700	22668.09	1.45	0	-20955	23466	23082	22366	21982	21266	23275	22175	107	6800	1000	16340	50	1	10704825	2382	-24.29	3.40	12	0.83	-916.00	6549.00	30000	20230811	-25.83	10400	20221013	113.94	30000	-25.83	20230811	16050	38.63	20230103	30000	-25.83	20230811	10400	113.94	20221013	4.37	N	397030	1000	107 억		155430	N	N	0	N	00	N
3	20230831	151555	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22300	-400	5	-1.76	1903170300	83861	82.34	23000	23350	22150	29500	15900	22700	22694.34	1.45	0	-21058	23466	23082	22366	21982	21266	23275	22175	107	6800	1000	16340	50	1	10704825	2387	-24.34	3.41	12	0.78	-916.00	6549.00	30000	20230811	-25.67	10400	20221013	114.42	30000	-25.67	20230811	16050	38.94	20230103	30000	-25.67	20230811	10400	114.42	20221013	4.37	N	397030	1000	107 억		155430	N	N	0	N	00	N
4	20230831	141723	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22600	-100	5	-0.44	1502119850	65994	64.80	23000	23350	22350	29500	15900	22700	22761.46	1.45	0	-15876	23466	23082	22366	21982	21266	23275	22175	107	6800	1000	16340	50	1	10704825	2419	-24.67	3.45	12	0.62	-916.00	6549.00	30000	20230811	-24.67	10400	20221013	117.31	30000	-24.67	20230811	16050	40.81	20230103	30000	-24.67	20230811	10400	117.31	20221013	4.37	N	397030	1000	107 억		155430	N	N	0	N	00	N
5	20230831	131643	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22550	-150	5	-0.66	1264806850	55437	54.43	23000	23350	22350	29500	15900	22700	22815.21	1.45	0	-13310	23466	23082	22366	21982	21266	23275	22175	107	6800	1000	16340	50	1	10704825	2414	-24.62	3.44	12	0.52	-916.00	6549.00	30000	20230811	-24.83	10400	20221013	116.83	30000	-24.83	20230811	16050	40.50	20230103	30000	-24.83	20230811	10400	116.83	20221013	4.37	N	397030	1000	107 억		155430	N	N	0	N	00	N
6	20230831	121740	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22500	-200	5	-0.88	1018425300	44450	43.65	23000	23350	22450	29500	15900	22700	22911.71	1.45	0	-10246	23466	23082	22366	21982	21266	23275	22175	107	6800	1000	16340	50	1	10704825	2409	-24.56	3.44	12	0.42	-916.00	6549.00	30000	20230811	-25.00	10400	20221013	116.35	30000	-25.00	20230811	16050	40.19	20230103	30000	-25.00	20230811	10400	116.35	20221013	4.37	N	397030	1000	107 억		155430	N	N	0	N	00	N
7	20230831	112222	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22600	-100	5	-0.44	920759550	40120	39.39	23000	23350	22500	29500	15900	22700	22950.14	1.45	0	-8886	23466	23082	22366	21982	21266	23275	22175	107	6800	1000	16340	50	1	10704825	2419	-24.67	3.45	12	0.37	-916.00	6549.00	30000	20230811	-24.67	10400	20221013	117.31	30000	-24.67	20230811	16050	40.81	20230103	30000	-24.67	20230811	10400	117.31	20221013	4.37	N	397030	1000	107 억		155430	N	N	0	N	00	N
8	20230831	101829	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23000	300	2	1.32	669316800	29087	28.56	23000	23350	22500	29500	15900	22700	23010.86	1.45	0	-3860	23466	23082	22366	21982	21266	23275	22175	107	6800	1000	16340	50	1	10704825	2462	-25.11	3.51	12	0.27	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.37	N	397030	1000	107 억		155430	N	N	0	N	00	N
9	20230831	091700	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23000	300	2	1.32	230456350	10090	9.91	23000	23200	22500	29500	15900	22700	22840.07	1.45	0	-3442	23466	23082	22366	21982	21266	23275	22175	107	6800	1000	16340	50	1	10704825	2462	-25.11	3.51	12	0.09	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.37	N	397030	1000	107 억		155430	N	N	0	N	00	N
10	20230830	161242	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22700	450	2	2.02	2261772200	101499	157.12	22400	22750	21650	28900	15600	22250	22283.57	1.51	0	-6269	23183	22716	22083	21616	20983	22950	21850	107	6650	1000	16020	50	1	10704825	2430	-24.78	3.47	12	0.95	-916.00	6549.00	30000	20230811	-24.33	10400	20221013	118.27	30000	-24.33	20230811	16050	41.43	20230103	30000	-24.33	20230811	10400	118.27	20221013	4.39	N	397030	1000	107 억		161803	N	N	0	N	00	N
11	20230830	151527	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22650	400	2	1.80	2226145050	99929	154.69	22400	22750	21650	28900	15600	22250	22277.27	1.51	0	-6106	23183	22716	22083	21616	20983	22950	21850	107	6650	1000	16020	50	1	10704825	2425	-24.73	3.46	12	0.93	-916.00	6549.00	30000	20230811	-24.50	10400	20221013	117.79	30000	-24.50	20230811	16050	41.12	20230103	30000	-24.50	20230811	10400	117.79	20221013	4.39	N	397030	1000	107 억		161803	N	N	0	N	00	N
12	20230830	141626	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22600	350	2	1.57	2000915300	89958	139.26	22400	22750	21650	28900	15600	22250	22242.77	1.51	0	-6344	23183	22716	22083	21616	20983	22950	21850	107	6650	1000	16020	50	1	10704825	2419	-24.67	3.45	12	0.84	-916.00	6549.00	30000	20230811	-24.67	10400	20221013	117.31	30000	-24.67	20230811	16050	40.81	20230103	30000	-24.67	20230811	10400	117.31	20221013	4.39	N	397030	1000	107 억		161803	N	N	0	N	00	N
13	20230830	131626	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22550	300	2	1.35	1797358350	80948	125.31	22400	22750	21650	28900	15600	22250	22203.86	1.51	0	-5413	23183	22716	22083	21616	20983	22950	21850	107	6650	1000	16020	50	1	10704825	2414	-24.62	3.44	12	0.76	-916.00	6549.00	30000	20230811	-24.83	10400	20221013	116.83	30000	-24.83	20230811	16050	40.50	20230103	30000	-24.83	20230811	10400	116.83	20221013	4.39	N	397030	1000	107 억		161803	N	N	0	N	00	N
14	20230830	121637	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22350	100	2	0.45	1485570600	67127	103.91	22400	22600	21650	28900	15600	22250	22130.75	1.51	0	-7274	23183	22716	22083	21616	20983	22950	21850	107	6650	1000	16020	50	1	10704825	2393	-24.40	3.41	12	0.63	-916.00	6549.00	30000	20230811	-25.50	10400	20221013	114.90	30000	-25.50	20230811	16050	39.25	20230103	30000	-25.50	20230811	10400	114.90	20221013	4.39	N	397030	1000	107 억		161803	N	N	0	N	00	N
15	20230830	112206	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22250	0	3	0.00	1258869600	56973	88.19	22400	22600	21650	28900	15600	22250	22095.90	1.51	0	-11558	23183	22716	22083	21616	20983	22950	21850	107	6650	1000	16020	50	1	10704825	2382	-24.29	3.40	12	0.53	-916.00	6549.00	30000	20230811	-25.83	10400	20221013	113.94	30000	-25.83	20230811	16050	38.63	20230103	30000	-25.83	20230811	10400	113.94	20221013	4.39	N	397030	1000	107 억		161803	N	N	0	N	00	N
16	20230830	101728	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22050	-200	5	-0.90	714502700	32083	49.66	22400	22600	21950	28900	15600	22250	22270.45	1.51	0	-9505	23183	22716	22083	21616	20983	22950	21850	107	6650	1000	16020	50	1	10704825	2360	-24.07	3.37	12	0.30	-916.00	6549.00	30000	20230811	-26.50	10400	20221013	112.02	30000	-26.50	20230811	16050	37.38	20230103	30000	-26.50	20230811	10400	112.02	20221013	4.39	N	397030	1000	107 억		161803	N	N	0	N	00	N
17	20230830	091632	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22550	300	2	1.35	302842350	13518	20.93	22400	22600	22100	28900	15600	22250	22402.90	1.51	0	-6944	23183	22716	22083	21616	20983	22950	21850	107	6650	1000	16020	50	1	10704825	2414	-24.62	3.44	12	0.13	-916.00	6549.00	30000	20230811	-24.83	10400	20221013	116.83	30000	-24.83	20230811	16050	40.50	20230103	30000	-24.83	20230811	10400	116.83	20221013	4.39	N	397030	1000	107 억		161803	N	N	0	N	00	N
18	20230829	161237	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22250	550	2	2.53	1420276000	64446	119.16	21800	22550	21450	28200	15200	21700	22037.10	1.54	0	-3437	22666	22182	21766	21282	20866	21975	21075	107	6500	1000	15620	50	1	10704825	2382	-24.29	3.40	12	0.60	-916.00	6549.00	30000	20230811	-25.83	10400	20221013	113.94	30000	-25.83	20230811	16050	38.63	20230103	30000	-25.83	20230811	10400	113.94	20221013	4.45	N	397030	1000	107 억		165353	N	N	0	N	00	N
19	20230829	151540	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22300	600	2	2.76	1381113500	62686	115.91	21800	22550	21450	28200	15200	21700	22032.25	1.54	0	-3357	22666	22182	21766	21282	20866	21975	21075	107	6500	1000	15620	50	1	10704825	2387	-24.34	3.41	12	0.59	-916.00	6549.00	30000	20230811	-25.67	10400	20221013	114.42	30000	-25.67	20230811	16050	38.94	20230103	30000	-25.67	20230811	10400	114.42	20221013	4.45	N	397030	1000	107 억		165353	N	N	0	N	00	N
20	20230829	141727	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22200	500	2	2.30	1311157700	59534	110.08	21800	22550	21450	28200	15200	21700	22023.68	1.54	0	-2574	22666	22182	21766	21282	20866	21975	21075	107	6500	1000	15620	50	1	10704825	2376	-24.24	3.39	12	0.56	-916.00	6549.00	30000	20230811	-26.00	10400	20221013	113.46	30000	-26.00	20230811	16050	38.32	20230103	30000	-26.00	20230811	10400	113.46	20221013	4.45	N	397030	1000	107 억		165353	N	N	0	N	00	N
21	20230829	131613	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22150	450	2	2.07	1041211600	47282	87.43	21800	22550	21450	28200	15200	21700	22021.31	1.54	0	-3262	22666	22182	21766	21282	20866	21975	21075	107	6500	1000	15620	50	1	10704825	2371	-24.18	3.38	12	0.44	-916.00	6549.00	30000	20230811	-26.17	10400	20221013	112.98	30000	-26.17	20230811	16050	38.01	20230103	30000	-26.17	20230811	10400	112.98	20221013	4.45	N	397030	1000	107 억		165353	N	N	0	N	00	N
22	20230829	121730	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22450	750	2	3.46	914604550	41620	76.96	21800	22550	21450	28200	15200	21700	21975.12	1.54	0	-2729	22666	22182	21766	21282	20866	21975	21075	107	6500	1000	15620	50	1	10704825	2403	-24.51	3.43	12	0.39	-916.00	6549.00	30000	20230811	-25.17	10400	20221013	115.87	30000	-25.17	20230811	16050	39.88	20230103	30000	-25.17	20230811	10400	115.87	20221013	4.45	N	397030	1000	107 억		165353	N	N	0	N	00	N
23	20230829	112435	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22550	850	2	3.92	743279650	33958	62.79	21800	22550	21450	28200	15200	21700	21888.20	1.54	0	-403	22666	22182	21766	21282	20866	21975	21075	107	6500	1000	15620	50	1	10704825	2414	-24.62	3.44	12	0.32	-916.00	6549.00	30000	20230811	-24.83	10400	20221013	116.83	30000	-24.83	20230811	16050	40.50	20230103	30000	-24.83	20230811	10400	116.83	20221013	4.45	N	397030	1000	107 억		165353	N	N	0	N	00	N
24	20230829	101827	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21850	150	2	0.69	394609650	18235	33.72	21800	21900	21450	28200	15200	21700	21640.23	1.54	0	1674	22666	22182	21766	21282	20866	21975	21075	107	6500	1000	15620	50	1	10704825	2339	-23.85	3.34	12	0.17	-916.00	6549.00	30000	20230811	-27.17	10400	20221013	110.10	30000	-27.17	20230811	16050	36.14	20230103	30000	-27.17	20230811	10400	110.10	20221013	4.45	N	397030	1000	107 억		165353	N	N	0	N	00	N
25	20230829	091215	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21500	-200	5	-0.92	115798800	5353	9.90	21800	21850	21500	28200	15200	21700	21632.51	1.54	0	-2303	22666	22182	21766	21282	20866	21975	21075	107	6500	1000	15620	50	1	10704825	2302	-23.47	3.28	12	0.05	-916.00	6549.00	30000	20230811	-28.33	10400	20221013	106.73	30000	-28.33	20230811	16050	33.96	20230103	30000	-28.33	20230811	10400	106.73	20221013	4.45	N	397030	1000	107 억		165353	N	N	0	N	00	N
26	20230828	161200	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21700	0	3	0.00	1170495800	54011	68.97	22200	22250	21350	28200	15200	21700	21671.38	1.50	0	5819	22900	22300	21900	21300	20900	22100	21100	107	6500	1000	15620	50	1	10688325	2319	-23.69	3.31	12	0.51	-916.00	6549.00	30000	20230811	-27.67	10400	20221013	108.65	30000	-27.67	20230811	16050	35.20	20230103	30000	-27.67	20230811	10400	108.65	20221013	4.46	N	397030	1000	106 억		159823	N	N	0	N	00	N
27	20230828	151208	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21650	-50	5	-0.23	1096079200	50574	64.58	22200	22250	21350	28200	15200	21700	21672.78	1.50	0	5700	22900	22300	21900	21300	20900	22100	21100	107	6500	1000	15620	50	1	10688325	2314	-23.64	3.31	12	0.47	-916.00	6549.00	30000	20230811	-27.83	10400	20221013	108.17	30000	-27.83	20230811	16050	34.89	20230103	30000	-27.83	20230811	10400	108.17	20221013	4.46	N	397030	1000	106 억		159823	N	N	0	N	00	N
28	20230828	141213	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21650	-50	5	-0.23	956723900	44148	56.37	22200	22250	21350	28200	15200	21700	21670.83	1.50	0	3920	22900	22300	21900	21300	20900	22100	21100	107	6500	1000	15620	50	1	10688325	2314	-23.64	3.31	12	0.41	-916.00	6549.00	30000	20230811	-27.83	10400	20221013	108.17	30000	-27.83	20230811	16050	34.89	20230103	30000	-27.83	20230811	10400	108.17	20221013	4.46	N	397030	1000	106 억		159823	N	N	0	N	00	N
29	20230828	131223	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21700	0	3	0.00	905141650	41771	53.34	22200	22250	21350	28200	15200	21700	21669.14	1.50	0	3714	22900	22300	21900	21300	20900	22100	21100	107	6500	1000	15620	50	1	10688325	2319	-23.69	3.31	12	0.39	-916.00	6549.00	30000	20230811	-27.67	10400	20221013	108.65	30000	-27.67	20230811	16050	35.20	20230103	30000	-27.67	20230811	10400	108.65	20221013	4.46	N	397030	1000	106 억		159823	N	N	0	N	00	N
30	20230828	121213	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21700	0	3	0.00	853875200	39408	50.32	22200	22250	21350	28200	15200	21700	21667.56	1.50	0	2528	22900	22300	21900	21300	20900	22100	21100	107	6500	1000	15620	50	1	10688325	2319	-23.69	3.31	12	0.37	-916.00	6549.00	30000	20230811	-27.67	10400	20221013	108.65	30000	-27.67	20230811	16050	35.20	20230103	30000	-27.67	20230811	10400	108.65	20221013	4.46	N	397030	1000	106 억		159823	N	N	0	N	00	N
31	20230828	111209	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21850	150	2	0.69	743713150	34352	43.86	22200	22250	21350	28200	15200	21700	21649.78	1.50	0	1522	22900	22300	21900	21300	20900	22100	21100	107	6500	1000	15620	50	1	10688325	2335	-23.85	3.34	12	0.32	-916.00	6549.00	30000	20230811	-27.17	10400	20221013	110.10	30000	-27.17	20230811	16050	36.14	20230103	30000	-27.17	20230811	10400	110.10	20221013	4.46	N	397030	1000	106 억		159823	N	N	0	N	00	N
32	20230828	101155	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21450	-250	5	-1.15	485916350	22398	28.60	22200	22250	21450	28200	15200	21700	21694.63	1.50	0	-678	22900	22300	21900	21300	20900	22100	21100	107	6500	1000	15620	50	1	10688325	2293	-23.42	3.28	12	0.21	-916.00	6549.00	30000	20230811	-28.50	10400	20221013	106.25	30000	-28.50	20230811	16050	33.64	20230103	30000	-28.50	20230811	10400	106.25	20221013	4.46	N	397030	1000	106 억		159823	N	N	0	N	00	N
33	20230828	091212	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21850	150	2	0.69	98904800	4516	5.77	22200	22250	21750	28200	15200	21700	21900.97	1.50	0	-462	22900	22300	21900	21300	20900	22100	21100	107	6500	1000	15620	50	1	10688325	2335	-23.85	3.34	12	0.04	-916.00	6549.00	30000	20230811	-27.17	10400	20221013	110.10	30000	-27.17	20230811	16050	36.14	20230103	30000	-27.17	20230811	10400	110.10	20221013	4.46	N	397030	1000	106 억		159823	N	N	0	N	00	N
34	20230825	161202	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21700	-700	5	-3.12	1713379100	78069	65.62	21950	22500	21500	29100	15700	22400	21949.29	1.49	0	861	23633	23016	22483	21866	21333	22750	21600	107	6700	1000	16120	50	1	10688325	2319	-23.69	3.31	12	0.73	-916.00	6549.00	30000	20230811	-27.67	10400	20221013	108.65	30000	-27.67	20230811	16050	35.20	20230103	30000	-27.67	20230811	10400	108.65	20221013	4.38	N	397030	1000	106 억		159164	N	N	0	N	00	N
35	20230825	151212	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21700	-700	5	-3.12	1535497350	69872	58.73	21950	22500	21500	29100	15700	22400	21975.86	1.49	0	1262	23633	23016	22483	21866	21333	22750	21600	107	6700	1000	16120	50	1	10688325	2319	-23.69	3.31	12	0.65	-916.00	6549.00	30000	20230811	-27.67	10400	20221013	108.65	30000	-27.67	20230811	16050	35.20	20230103	30000	-27.67	20230811	10400	108.65	20221013	4.38	N	397030	1000	106 억		159164	N	N	0	N	00	N
36	20230825	141209	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21900	-500	5	-2.23	1273565400	57785	48.57	21950	22500	21750	29100	15700	22400	22039.72	1.49	0	1288	23633	23016	22483	21866	21333	22750	21600	107	6700	1000	16120	50	1	10688325	2341	-23.91	3.34	12	0.54	-916.00	6549.00	30000	20230811	-27.00	10400	20221013	110.58	30000	-27.00	20230811	16050	36.45	20230103	30000	-27.00	20230811	10400	110.58	20221013	4.38	N	397030	1000	106 억		159164	N	N	0	N	00	N
37	20230825	131205	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	21800	-600	5	-2.68	1124571600	50961	42.83	21950	22500	21750	29100	15700	22400	22067.30	1.49	0	149	23633	23016	22483	21866	21333	22750	21600	107	6700	1000	16120	50	1	10688325	2330	-23.80	3.33	12	0.48	-916.00	6549.00	30000	20230811	-27.33	10400	20221013	109.62	30000	-27.33	20230811	16050	35.83	20230103	30000	-27.33	20230811	10400	109.62	20221013	4.38	N	397030	1000	106 억		159164	N	N	0	N	00	N
38	20230825	121206	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22000	-400	5	-1.79	968461800	43816	36.83	21950	22500	21850	29100	15700	22400	22102.93	1.49	0	-1128	23633	23016	22483	21866	21333	22750	21600	107	6700	1000	16120	50	1	10688325	2351	-24.02	3.36	12	0.41	-916.00	6549.00	30000	20230811	-26.67	10400	20221013	111.54	30000	-26.67	20230811	16050	37.07	20230103	30000	-26.67	20230811	10400	111.54	20221013	4.38	N	397030	1000	106 억		159164	N	N	0	N	00	N
39	20230825	111206	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22200	-200	5	-0.89	681719900	30792	25.88	21950	22500	21900	29100	15700	22400	22139.51	1.49	0	1520	23633	23016	22483	21866	21333	22750	21600	107	6700	1000	16120	50	1	10688325	2373	-24.24	3.39	12	0.29	-916.00	6549.00	30000	20230811	-26.00	10400	20221013	113.46	30000	-26.00	20230811	16050	38.32	20230103	30000	-26.00	20230811	10400	113.46	20221013	4.38	N	397030	1000	106 억		159164	N	N	0	N	00	N
40	20230825	101210	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22100	-300	5	-1.34	598089950	27009	22.70	21950	22500	21900	29100	15700	22400	22144.10	1.49	0	1484	23633	23016	22483	21866	21333	22750	21600	107	6700	1000	16120	50	1	10688325	2362	-24.13	3.37	12	0.25	-916.00	6549.00	30000	20230811	-26.33	10400	20221013	112.50	30000	-26.33	20230811	16050	37.69	20230103	30000	-26.33	20230811	10400	112.50	20221013	4.38	N	397030	1000	106 억		159164	N	N	0	N	00	N
41	20230825	091203	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22400	0	3	0.00	252743550	11378	9.56	21950	22400	21950	29100	15700	22400	22213.35	1.49	0	6185	23633	23016	22483	21866	21333	22750	21600	107	6700	1000	16120	50	1	10688325	2394	-24.45	3.42	12	0.11	-916.00	6549.00	30000	20230811	-25.33	10400	20221013	115.38	30000	-25.33	20230811	16050	39.56	20230103	30000	-25.33	20230811	10400	115.38	20221013	4.38	N	397030	1000	106 억		159164	N	N	0	N	00	N
42	20230824	161157	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22400	-50	5	-0.22	2644026150	117666	96.26	22700	23100	21950	29150	15750	22450	22471.29	1.18	0	33030	24250	23350	22800	21900	21350	23075	21625	107	6700	1000	16160	50	1	10688325	2394	-24.45	3.42	12	1.10	-916.00	6549.00	30000	20230811	-25.33	10400	20221013	115.38	30000	-25.33	20230811	16050	39.56	20230103	30000	-25.33	20230811	10400	115.38	20221013	4.44	N	397030	1000	106 억		126091	N	N	0	N	00	N
43	20230824	151154	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22400	-50	5	-0.22	2436328250	108377	88.66	22700	23100	21950	29150	15750	22450	22480.12	1.18	0	32272	24250	23350	22800	21900	21350	23075	21625	107	6700	1000	16160	50	1	10688325	2394	-24.45	3.42	12	1.01	-916.00	6549.00	30000	20230811	-25.33	10400	20221013	115.38	30000	-25.33	20230811	16050	39.56	20230103	30000	-25.33	20230811	10400	115.38	20221013	4.44	N	397030	1000	106 억		126091	N	N	0	N	00	N
44	20230824	141157	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22850	400	2	1.78	1296665550	57045	46.66	22700	23100	22250	29150	15750	22450	22730.57	1.18	0	2959	24250	23350	22800	21900	21350	23075	21625	107	6700	1000	16160	50	1	10688325	2442	-24.95	3.49	12	0.53	-916.00	6549.00	30000	20230811	-23.83	10400	20221013	119.71	30000	-23.83	20230811	16050	42.37	20230103	30000	-23.83	20230811	10400	119.71	20221013	4.44	N	397030	1000	106 억		126091	N	N	0	N	00	N
45	20230824	131158	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22850	400	2	1.78	1123613900	49513	40.50	22700	23100	22250	29150	15750	22450	22693.31	1.18	0	4053	24250	23350	22800	21900	21350	23075	21625	107	6700	1000	16160	50	1	10688325	2442	-24.95	3.49	12	0.46	-916.00	6549.00	30000	20230811	-23.83	10400	20221013	119.71	30000	-23.83	20230811	16050	42.37	20230103	30000	-23.83	20230811	10400	119.71	20221013	4.44	N	397030	1000	106 억		126091	N	N	0	N	00	N
46	20230824	121203	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22900	450	2	2.00	992147150	43756	35.79	22700	23100	22250	29150	15750	22450	22674.54	1.18	0	3621	24250	23350	22800	21900	21350	23075	21625	107	6700	1000	16160	50	1	10688325	2448	-25.00	3.50	12	0.41	-916.00	6549.00	30000	20230811	-23.67	10400	20221013	120.19	30000	-23.67	20230811	16050	42.68	20230103	30000	-23.67	20230811	10400	120.19	20221013	4.44	N	397030	1000	106 억		126091	N	N	0	N	00	N
47	20230824	111155	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22950	500	2	2.23	754528400	33411	27.33	22700	22950	22250	29150	15750	22450	22583.23	1.18	0	7001	24250	23350	22800	21900	21350	23075	21625	107	6700	1000	16160	50	1	10688325	2453	-25.05	3.50	12	0.31	-916.00	6549.00	30000	20230811	-23.50	10400	20221013	120.67	30000	-23.50	20230811	16050	42.99	20230103	30000	-23.50	20230811	10400	120.67	20221013	4.44	N	397030	1000	106 억		126091	N	N	0	N	00	N
48	20230824	101154	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22700	250	2	1.11	577258000	25585	20.93	22700	22850	22250	29150	15750	22450	22562.36	1.18	0	8195	24250	23350	22800	21900	21350	23075	21625	107	6700	1000	16160	50	1	10688325	2426	-24.78	3.47	12	0.24	-916.00	6549.00	30000	20230811	-24.33	10400	20221013	118.27	30000	-24.33	20230811	16050	41.43	20230103	30000	-24.33	20230811	10400	118.27	20221013	4.44	N	397030	1000	106 억		126091	N	N	0	N	00	N
49	20230824	091159	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22400	-50	5	-0.22	97736200	4337	3.55	22700	22800	22250	29150	15750	22450	22535.44	1.18	0	77	24250	23350	22800	21900	21350	23075	21625	107	6700	1000	16160	50	1	10688325	2394	-24.45	3.42	12	0.04	-916.00	6549.00	30000	20230811	-25.33	10400	20221013	115.38	30000	-25.33	20230811	16050	39.56	20230103	30000	-25.33	20230811	10400	115.38	20221013	4.44	N	397030	1000	106 억		126091	N	N	0	N	00	N
50	20230823	161151	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22450	-1250	5	-5.27	2759526100	121639	65.55	23700	23700	22250	30800	16600	23700	22685.09	1.38	0	-21732	25133	24416	23083	22366	21033	24775	22725	107	7100	1000	17060	50	1	10688325	2400	-24.51	3.43	12	1.14	-916.00	6549.00	30000	20230811	-25.17	10400	20221013	115.87	30000	-25.17	20230811	16050	39.88	20230103	30000	-25.17	20230811	10400	115.87	20221013	4.43	N	397030	1000	106 억		147945	N	N	0	N	00	N
51	20230823	151151	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22450	-1250	5	-5.27	2636242300	116147	62.59	23700	23700	22250	30800	16600	23700	22696.17	1.38	0	-21064	25133	24416	23083	22366	21033	24775	22725	107	7100	1000	17060	50	1	10688325	2400	-24.51	3.43	12	1.09	-916.00	6549.00	30000	20230811	-25.17	10400	20221013	115.87	30000	-25.17	20230811	16050	39.88	20230103	30000	-25.17	20230811	10400	115.87	20221013	4.43	N	397030	1000	106 억		147945	N	N	0	N	00	N
52	20230823	141157	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22850	-850	5	-3.59	2376116350	104719	56.43	23700	23700	22250	30800	16600	23700	22688.96	1.38	0	-17454	25133	24416	23083	22366	21033	24775	22725	107	7100	1000	17060	50	1	10688325	2442	-24.95	3.49	12	0.98	-916.00	6549.00	30000	20230811	-23.83	10400	20221013	119.71	30000	-23.83	20230811	16050	42.37	20230103	30000	-23.83	20230811	10400	119.71	20221013	4.43	N	397030	1000	106 억		147945	N	N	0	N	00	N
53	20230823	131148	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22450	-1250	5	-5.27	1928831800	84809	45.70	23700	23700	22400	30800	16600	23700	22741.55	1.38	0	-13974	25133	24416	23083	22366	21033	24775	22725	107	7100	1000	17060	50	1	10688325	2400	-24.51	3.43	12	0.79	-916.00	6549.00	30000	20230811	-25.17	10400	20221013	115.87	30000	-25.17	20230811	16050	39.88	20230103	30000	-25.17	20230811	10400	115.87	20221013	4.43	N	397030	1000	106 억		147945	N	N	0	N	00	N
54	20230823	121158	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22600	-1100	5	-4.64	1611577500	70718	38.11	23700	23700	22450	30800	16600	23700	22786.85	1.38	0	-8552	25133	24416	23083	22366	21033	24775	22725	107	7100	1000	17060	50	1	10688325	2416	-24.67	3.45	12	0.66	-916.00	6549.00	30000	20230811	-24.67	10400	20221013	117.31	30000	-24.67	20230811	16050	40.81	20230103	30000	-24.67	20230811	10400	117.31	20221013	4.43	N	397030	1000	106 억		147945	N	N	0	N	00	N
55	20230823	111153	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22650	-1050	5	-4.43	1536277000	67394	36.32	23700	23700	22450	30800	16600	23700	22793.44	1.38	0	-6855	25133	24416	23083	22366	21033	24775	22725	107	7100	1000	17060	50	1	10688325	2421	-24.73	3.46	12	0.63	-916.00	6549.00	30000	20230811	-24.50	10400	20221013	117.79	30000	-24.50	20230811	16050	41.12	20230103	30000	-24.50	20230811	10400	117.79	20221013	4.43	N	397030	1000	106 억		147945	N	N	0	N	00	N
56	20230823	101154	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22600	-1100	5	-4.64	1348933350	59138	31.87	23700	23700	22450	30800	16600	23700	22807.66	1.38	0	-2865	25133	24416	23083	22366	21033	24775	22725	107	7100	1000	17060	50	1	10688325	2416	-24.67	3.45	12	0.55	-916.00	6549.00	30000	20230811	-24.67	10400	20221013	117.31	30000	-24.67	20230811	16050	40.81	20230103	30000	-24.67	20230811	10400	117.31	20221013	4.43	N	397030	1000	106 억		147945	N	N	0	N	00	N
57	20230823	091202	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23200	-500	5	-2.11	361264400	15642	8.43	23700	23700	22800	30800	16600	23700	23089.94	1.38	0	692	25133	24416	23083	22366	21033	24775	22725	107	7100	1000	17060	50	1	10688325	2480	-25.33	3.54	12	0.15	-916.00	6549.00	30000	20230811	-22.67	10400	20221013	123.08	30000	-22.67	20230811	16050	44.55	20230103	30000	-22.67	20230811	10400	123.08	20221013	4.43	N	397030	1000	106 억		147945	N	N	0	N	00	N
58	20230822	161146	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23700	1400	2	6.28	4265193000	185312	84.10	22300	23800	21750	28950	15650	22300	23014.46	1.23	0	12033	24233	23266	22483	21516	20733	22875	21125	107	6650	1000	16050	50	1	10688325	2533	-25.87	3.62	12	1.73	-916.00	6549.00	30000	20230811	-21.00	10400	20221013	127.88	30000	-21.00	20230811	16050	47.66	20230103	30000	-21.00	20230811	10400	127.88	20221013	4.37	N	397030	1000	106 억		131080	N	N	0	N	00	N
59	20230822	151147	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23750	1450	2	6.50	4137257200	179894	81.64	22300	23800	21750	28950	15650	22300	22998.31	1.23	0	13243	24233	23266	22483	21516	20733	22875	21125	107	6650	1000	16050	50	1	10688325	2538	-25.93	3.63	12	1.68	-916.00	6549.00	30000	20230811	-20.83	10400	20221013	128.37	30000	-20.83	20230811	16050	47.98	20230103	30000	-20.83	20230811	10400	128.37	20221013	4.37	N	397030	1000	106 억		131080	N	N	0	N	00	N
60	20230822	141146	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23550	1250	2	5.61	3151124200	137976	62.62	22300	23600	21750	28950	15650	22300	22838.21	1.23	0	22006	24233	23266	22483	21516	20733	22875	21125	107	6650	1000	16050	50	1	10688325	2517	-25.71	3.60	12	1.29	-916.00	6549.00	30000	20230811	-21.50	10400	20221013	126.44	30000	-21.50	20230811	16050	46.73	20230103	30000	-21.50	20230811	10400	126.44	20221013	4.37	N	397030	1000	106 억		131080	N	N	0	N	00	N
61	20230822	131144	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23000	700	2	3.14	2331452700	102790	46.65	22300	23200	21750	28950	15650	22300	22681.71	1.23	0	20661	24233	23266	22483	21516	20733	22875	21125	107	6650	1000	16050	50	1	10688325	2458	-25.11	3.51	12	0.96	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.37	N	397030	1000	106 억		131080	N	N	0	N	00	N
62	20230822	121129	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23000	700	2	3.14	2128206000	93936	42.63	22300	23200	21750	28950	15650	22300	22655.91	1.23	0	19338	24233	23266	22483	21516	20733	22875	21125	107	6650	1000	16050	50	1	10688325	2458	-25.11	3.51	12	0.88	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.37	N	397030	1000	106 억		131080	N	N	0	N	00	N
63	20230822	111143	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22950	650	2	2.91	1475661950	65636	29.79	22300	22950	21750	28950	15650	22300	22482.51	1.23	0	8334	24233	23266	22483	21516	20733	22875	21125	107	6650	1000	16050	50	1	10688325	2453	-25.05	3.50	12	0.61	-916.00	6549.00	30000	20230811	-23.50	10400	20221013	120.67	30000	-23.50	20230811	16050	42.99	20230103	30000	-23.50	20230811	10400	120.67	20221013	4.37	N	397030	1000	106 억		131080	N	N	0	N	00	N
64	20230822	101140	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22600	300	2	1.35	1017577950	45539	20.67	22300	22950	21750	28950	15650	22300	22345.20	1.23	0	4744	24233	23266	22483	21516	20733	22875	21125	107	6650	1000	16050	50	1	10688325	2416	-24.67	3.45	12	0.43	-916.00	6549.00	30000	20230811	-24.67	10400	20221013	117.31	30000	-24.67	20230811	16050	40.81	20230103	30000	-24.67	20230811	10400	117.31	20221013	4.37	N	397030	1000	106 억		131080	N	N	0	N	00	N
65	20230822	091139	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22000	-300	5	-1.35	332552350	15148	6.87	22300	22400	21750	28950	15650	22300	21953.55	1.23	0	5238	24233	23266	22483	21516	20733	22875	21125	107	6650	1000	16050	50	1	10688325	2351	-24.02	3.36	12	0.14	-916.00	6549.00	30000	20230811	-26.67	10400	20221013	111.54	30000	-26.67	20230811	16050	37.07	20230103	30000	-26.67	20230811	10400	111.54	20221013	4.37	N	397030	1000	106 억		131080	N	N	0	N	00	N
66	20230821	161138	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22300	-500	5	-2.19	4928562400	219509	66.46	22700	23450	21700	29600	16000	22800	22451.88	0.89	0	33837	25500	24150	23400	22050	21300	23775	21675	107	6800	1000	16410	50	1	10688325	2383	-24.34	3.41	12	2.05	-916.00	6549.00	30000	20230811	-25.67	10400	20221013	114.42	30000	-25.67	20230811	16050	38.94	20230103	30000	-25.67	20230811	10400	114.42	20221013	4.52	N	397030	1000	106 억		95549	N	N	0	N	00	N
67	20230821	151145	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22350	-450	5	-1.97	4767954850	212309	64.28	22700	23450	21700	29600	16000	22800	22456.80	0.89	0	34002	25500	24150	23400	22050	21300	23775	21675	107	6800	1000	16410	50	1	10688325	2389	-24.40	3.41	12	1.99	-916.00	6549.00	30000	20230811	-25.50	10400	20221013	114.90	30000	-25.50	20230811	16050	39.25	20230103	30000	-25.50	20230811	10400	114.90	20221013	4.52	N	397030	1000	106 억		95549	N	N	0	N	00	N
68	20230821	141139	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22050	-750	5	-3.29	3704158450	163938	49.64	22700	23450	22000	29600	16000	22800	22594.24	0.89	0	21241	25500	24150	23400	22050	21300	23775	21675	107	6800	1000	16410	50	1	10688325	2357	-24.07	3.37	12	1.53	-916.00	6549.00	30000	20230811	-26.50	10400	20221013	112.02	30000	-26.50	20230811	16050	37.38	20230103	30000	-26.50	20230811	10400	112.02	20221013	4.52	N	397030	1000	106 억		95549	N	N	0	N	00	N
69	20230821	131154	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22250	-550	5	-2.41	2860111250	125879	38.11	22700	23450	22150	29600	16000	22800	22720.80	0.89	0	14004	25500	24150	23400	22050	21300	23775	21675	107	6800	1000	16410	50	1	10688325	2378	-24.29	3.40	12	1.18	-916.00	6549.00	30000	20230811	-25.83	10400	20221013	113.94	30000	-25.83	20230811	16050	38.63	20230103	30000	-25.83	20230811	10400	113.94	20221013	4.52	N	397030	1000	106 억		95549	N	N	0	N	00	N
70	20230821	121150	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22700	-100	5	-0.44	2004290750	87788	26.58	22700	23450	22250	29600	16000	22800	22831.21	0.89	0	4483	25500	24150	23400	22050	21300	23775	21675	107	6800	1000	16410	50	1	10688325	2426	-24.78	3.47	12	0.82	-916.00	6549.00	30000	20230811	-24.33	10400	20221013	118.27	30000	-24.33	20230811	16050	41.43	20230103	30000	-24.33	20230811	10400	118.27	20221013	4.52	N	397030	1000	106 억		95549	N	N	0	N	00	N
71	20230821	111139	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23000	200	2	0.88	1673097200	73275	22.19	22700	23450	22250	29600	16000	22800	22833.35	0.89	0	3843	25500	24150	23400	22050	21300	23775	21675	107	6800	1000	16410	50	1	10688325	2458	-25.11	3.51	12	0.69	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.52	N	397030	1000	106 억		95549	N	N	0	N	00	N
72	20230821	101137	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23350	550	2	2.41	1112305400	48718	14.75	22700	23450	22250	29600	16000	22800	22831.84	0.89	0	4176	25500	24150	23400	22050	21300	23775	21675	107	6800	1000	16410	50	1	10688325	2496	-25.49	3.57	12	0.46	-916.00	6549.00	30000	20230811	-22.17	10400	20221013	124.52	30000	-22.17	20230811	16050	45.48	20230103	30000	-22.17	20230811	10400	124.52	20221013	4.52	N	397030	1000	106 억		95549	N	N	0	N	00	N
73	20230821	091149	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22700	-100	5	-0.44	375210000	16602	5.03	22700	22800	22250	29600	16000	22800	22594.01	0.89	0	2217	25500	24150	23400	22050	21300	23775	21675	107	6800	1000	16410	50	1	10688325	2426	-24.78	3.47	12	0.16	-916.00	6549.00	30000	20230811	-24.33	10400	20221013	118.27	30000	-24.33	20230811	16050	41.43	20230103	30000	-24.33	20230811	10400	118.27	20221013	4.52	N	397030	1000	106 억		95549	N	N	0	N	00	N
74	20230818	161138	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22800	-1800	5	-7.32	7518857000	322758	79.86	24150	24750	22650	31950	17250	24600	23297.43	0.91	0	3871	29766	27182	25766	23182	21766	26475	22475	107	7350	1000	17710	50	1	10688325	2437	-24.89	3.48	12	3.02	-916.00	6549.00	30000	20230811	-24.00	10400	20221013	119.23	30000	-24.00	20230811	16050	42.06	20230103	30000	-24.00	20230811	10400	119.23	20221013	4.72	N	397030	1000	106 억		97346	N	N	0	N	00	N
75	20230818	151129	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23050	-1550	5	-6.30	7048383850	302183	74.77	24150	24750	22650	31950	17250	24600	23324.89	0.91	0	2178	29766	27182	25766	23182	21766	26475	22475	107	7350	1000	17710	50	1	10688325	2464	-25.16	3.52	12	2.83	-916.00	6549.00	30000	20230811	-23.17	10400	20221013	121.63	30000	-23.17	20230811	16050	43.61	20230103	30000	-23.17	20230811	10400	121.63	20221013	4.72	N	397030	1000	106 억		97346	N	N	0	N	00	N
76	20230818	141139	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23100	-1500	5	-6.10	6250807450	267365	66.15	24150	24750	22650	31950	17250	24600	23379.30	0.91	0	-3709	29766	27182	25766	23182	21766	26475	22475	107	7350	1000	17710	50	1	10688325	2469	-25.22	3.53	12	2.50	-916.00	6549.00	30000	20230811	-23.00	10400	20221013	122.12	30000	-23.00	20230811	16050	43.93	20230103	30000	-23.00	20230811	10400	122.12	20221013	4.72	N	397030	1000	106 억		97346	N	N	0	N	00	N
77	20230818	131131	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23200	-1400	5	-5.69	5869778700	250959	62.09	24150	24750	22650	31950	17250	24600	23389.39	0.91	0	-2742	29766	27182	25766	23182	21766	26475	22475	107	7350	1000	17710	50	1	10688325	2480	-25.33	3.54	12	2.35	-916.00	6549.00	30000	20230811	-22.67	10400	20221013	123.08	30000	-22.67	20230811	16050	44.55	20230103	30000	-22.67	20230811	10400	123.08	20221013	4.72	N	397030	1000	106 억		97346	N	N	0	N	00	N
78	20230818	121143	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23400	-1200	5	-4.88	5340410150	228047	56.42	24150	24750	22650	31950	17250	24600	23418.02	0.91	0	-7945	29766	27182	25766	23182	21766	26475	22475	107	7350	1000	17710	50	1	10688325	2501	-25.55	3.57	12	2.13	-916.00	6549.00	30000	20230811	-22.00	10400	20221013	125.00	30000	-22.00	20230811	16050	45.79	20230103	30000	-22.00	20230811	10400	125.00	20221013	4.72	N	397030	1000	106 억		97346	N	N	0	N	00	N
79	20230818	111133	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23250	-1350	5	-5.49	4654794450	198580	49.13	24150	24750	22650	31950	17250	24600	23440.40	0.91	0	-5933	29766	27182	25766	23182	21766	26475	22475	107	7350	1000	17710	50	1	10688325	2485	-25.38	3.55	12	1.86	-916.00	6549.00	30000	20230811	-22.50	10400	20221013	123.56	30000	-22.50	20230811	16050	44.86	20230103	30000	-22.50	20230811	10400	123.56	20221013	4.72	N	397030	1000	106 억		97346	N	N	0	N	00	N
80	20230818	101140	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23000	-1600	5	-6.50	3547285600	150610	37.26	24150	24750	22650	31950	17250	24600	23552.79	0.91	0	1827	29766	27182	25766	23182	21766	26475	22475	107	7350	1000	17710	50	1	10688325	2458	-25.11	3.51	12	1.41	-916.00	6549.00	30000	20230811	-23.33	10400	20221013	121.15	30000	-23.33	20230811	16050	43.30	20230103	30000	-23.33	20230811	10400	121.15	20221013	4.72	N	397030	1000	106 억		97346	N	N	0	N	00	N
81	20230818	091145	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24150	-450	5	-1.83	631787500	26268	6.50	24150	24400	23850	31950	17250	24600	24051.60	0.91	0	4669	29766	27182	25766	23182	21766	26475	22475	107	7350	1000	17710	50	1	10688325	2581	-26.36	3.69	12	0.25	-916.00	6549.00	30000	20230811	-19.50	10400	20221013	132.21	30000	-19.50	20230811	16050	50.47	20230103	30000	-19.50	20230811	10400	132.21	20221013	4.72	N	397030	1000	106 억		97346	N	N	0	N	00	N
82	20230817	161140	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24600	-2300	5	-8.55	10181639100	402761	168.18	27000	28350	24350	34950	18850	26900	25268.15	0.98	0	-16888	28333	27616	26783	26066	25233	27975	26425	107	8050	1000	19360	50	1	10688325	2629	-26.86	3.76	12	3.77	-916.00	6549.00	30000	20230811	-18.00	10400	20221013	136.54	30000	-18.00	20230811	16050	53.27	20230103	30000	-18.00	20230811	10400	136.54	20221013	4.54	N	397030	1000	106 억		105009	N	N	0	N	00	N
83	20230817	151147	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24700	-2200	5	-8.18	9807255250	387565	161.83	27000	28350	24350	34950	18850	26900	25289.24	0.98	0	-17608	28333	27616	26783	26066	25233	27975	26425	107	8050	1000	19360	50	1	10688325	2640	-26.97	3.77	12	3.63	-916.00	6549.00	30000	20230811	-17.67	10400	20221013	137.50	30000	-17.67	20230811	16050	53.89	20230103	30000	-17.67	20230811	10400	137.50	20221013	4.54	N	397030	1000	106 억		105009	N	N	0	N	00	N
84	20230817	141136	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	25350	-1550	5	-5.76	8383535700	330107	137.84	27000	28350	24350	34950	18850	26900	25379.17	0.98	0	-16241	28333	27616	26783	26066	25233	27975	26425	107	8050	1000	19360	50	1	10688325	2709	-27.67	3.87	12	3.09	-916.00	6549.00	30000	20230811	-15.50	10400	20221013	143.75	30000	-15.50	20230811	16050	57.94	20230103	30000	-15.50	20230811	10400	143.75	20221013	4.54	N	397030	1000	106 억		105009	N	N	0	N	00	N
85	20230817	131132	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24950	-1950	5	-7.25	7104414950	278771	116.40	27000	28350	24350	34950	18850	26900	25465.50	0.98	0	-18854	28333	27616	26783	26066	25233	27975	26425	107	8050	1000	19360	50	1	10688325	2667	-27.24	3.81	12	2.61	-916.00	6549.00	30000	20230811	-16.83	10400	20221013	139.90	30000	-16.83	20230811	16050	55.45	20230103	30000	-16.83	20230811	10400	139.90	20221013	4.54	N	397030	1000	106 억		105009	N	N	0	N	00	N
86	20230817	121136	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	25200	-1700	5	-6.32	6614514650	259149	108.21	27000	28350	24350	34950	18850	26900	25503.81	0.98	0	-21605	28333	27616	26783	26066	25233	27975	26425	107	8050	1000	19360	50	1	10688325	2693	-27.51	3.85	12	2.42	-916.00	6549.00	30000	20230811	-16.00	10400	20221013	142.31	30000	-16.00	20230811	16050	57.01	20230103	30000	-16.00	20230811	10400	142.31	20221013	4.54	N	397030	1000	106 억		105009	N	N	0	N	00	N
87	20230817	111137	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24900	-2000	5	-7.43	5850195550	228828	95.55	27000	28350	24350	34950	18850	26900	25543.71	0.98	0	-16418	28333	27616	26783	26066	25233	27975	26425	107	8050	1000	19360	50	1	10688325	2661	-27.18	3.80	12	2.14	-916.00	6549.00	30000	20230811	-17.00	10400	20221013	139.42	30000	-17.00	20230811	16050	55.14	20230103	30000	-17.00	20230811	10400	139.42	20221013	4.54	N	397030	1000	106 억		105009	N	N	0	N	00	N
88	20230817	101131	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	25200	-1700	5	-6.32	4918265400	191486	79.96	27000	28350	24350	34950	18850	26900	25660.48	0.98	0	-19010	28333	27616	26783	26066	25233	27975	26425	107	8050	1000	19360	50	1	10688325	2693	-27.51	3.85	12	1.79	-916.00	6549.00	30000	20230811	-16.00	10400	20221013	142.31	30000	-16.00	20230811	16050	57.01	20230103	30000	-16.00	20230811	10400	142.31	20221013	4.54	N	397030	1000	106 억		105009	N	N	0	N	00	N
89	20230817	091130	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24350	-2550	5	-9.48	2315098700	88245	36.85	27000	28350	24350	34950	18850	26900	26205.42	0.98	0	-10263	28333	27616	26783	26066	25233	27975	26425	107	8050	1000	19360	50	1	10688325	2603	-26.58	3.72	12	0.83	-916.00	6549.00	30000	20230811	-18.83	10400	20221013	134.13	30000	-18.83	20230811	16050	51.71	20230103	30000	-18.83	20230811	10400	134.13	20221013	4.54	N	397030	1000	106 억		105009	Y	N	0	N	00	N
90	20230816	161135	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26900	-300	5	-1.10	6299629250	236115	48.16	26500	27500	25950	35350	19050	27200	26679.73	0.84	0	12657	30733	28966	28083	26316	25433	28525	25875	107	8150	1000	19580	50	1	10688325	2875	-29.37	4.11	12	2.21	-916.00	6549.00	30000	20230811	-10.33	10400	20221013	158.65	30000	-10.33	20230811	16050	67.60	20230103	30000	-10.33	20230811	10400	158.65	20221013	4.10	N	397030	1000	106 억		89743	N	N	0	N	00	N
91	20230816	151138	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26700	-500	5	-1.84	6024767700	225885	46.07	26500	27500	25950	35350	19050	27200	26671.67	0.84	0	14398	30733	28966	28083	26316	25433	28525	25875	107	8150	1000	19580	50	1	10688325	2854	-29.15	4.08	12	2.11	-916.00	6549.00	30000	20230811	-11.00	10400	20221013	156.73	30000	-11.00	20230811	16050	66.36	20230103	30000	-11.00	20230811	10400	156.73	20221013	4.10	N	397030	1000	106 억		89743	N	N	0	N	00	N
92	20230816	141135	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26450	-750	5	-2.76	5241492200	196773	40.13	26500	27500	25950	35350	19050	27200	26637.04	0.84	0	19522	30733	28966	28083	26316	25433	28525	25875	107	8150	1000	19580	50	1	10688325	2827	-28.88	4.04	12	1.84	-916.00	6549.00	30000	20230811	-11.83	10400	20221013	154.33	30000	-11.83	20230811	16050	64.80	20230103	30000	-11.83	20230811	10400	154.33	20221013	4.10	N	397030	1000	106 억		89743	N	N	0	N	00	N
93	20230816	131132	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26400	-800	5	-2.94	4373091600	163719	33.39	26500	27500	25950	35350	19050	27200	26710.74	0.84	0	18364	30733	28966	28083	26316	25433	28525	25875	107	8150	1000	19580	50	1	10688325	2822	-28.82	4.03	12	1.53	-916.00	6549.00	30000	20230811	-12.00	10400	20221013	153.85	30000	-12.00	20230811	16050	64.49	20230103	30000	-12.00	20230811	10400	153.85	20221013	4.10	N	397030	1000	106 억		89743	N	N	0	N	00	N
94	20230816	121150	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26750	-450	5	-1.65	3897794150	145871	29.75	26500	27500	25950	35350	19050	27200	26720.59	0.84	0	18180	30733	28966	28083	26316	25433	28525	25875	107	8150	1000	19580	50	1	10688325	2859	-29.20	4.08	12	1.36	-916.00	6549.00	30000	20230811	-10.83	10400	20221013	157.21	30000	-10.83	20230811	16050	66.67	20230103	30000	-10.83	20230811	10400	157.21	20221013	4.10	N	397030	1000	106 억		89743	N	N	0	N	00	N
95	20230816	111146	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26800	-400	5	-1.47	3532972600	132346	26.99	26500	27500	25950	35350	19050	27200	26694.69	0.84	0	20203	30733	28966	28083	26316	25433	28525	25875	107	8150	1000	19580	50	1	10688325	2864	-29.26	4.09	12	1.24	-916.00	6549.00	30000	20230811	-10.67	10400	20221013	157.69	30000	-10.67	20230811	16050	66.98	20230103	30000	-10.67	20230811	10400	157.69	20221013	4.10	N	397030	1000	106 억		89743	N	N	0	N	00	N
96	20230816	101137	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26500	-700	5	-2.57	2695169800	101100	20.62	26500	27500	25950	35350	19050	27200	26658.06	0.84	0	14963	30733	28966	28083	26316	25433	28525	25875	107	8150	1000	19580	50	1	10688325	2832	-28.93	4.05	12	0.95	-916.00	6549.00	30000	20230811	-11.67	10400	20221013	154.81	30000	-11.67	20230811	16050	65.11	20230103	30000	-11.67	20230811	10400	154.81	20221013	4.10	N	397030	1000	106 억		89743	N	N	0	N	00	N
97	20230816	091131	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	27050	-150	5	-0.55	903671900	34072	6.95	26500	27150	25950	35350	19050	27200	26520.97	0.84	0	10481	30733	28966	28083	26316	25433	28525	25875	107	8150	1000	19580	50	1	10688325	2891	-29.53	4.13	12	0.32	-916.00	6549.00	30000	20230811	-9.83	10400	20221013	160.10	30000	-9.83	20230811	16050	68.54	20230103	30000	-9.83	20230811	10400	160.10	20221013	4.10	N	397030	1000	106 억		89743	N	N	0	N	00	N
98	20230814	161121	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	27200	-1950	5	-6.69	13857412850	487608	56.08	29850	29850	27200	37850	20450	29150	28424.27	1.34	0	-54169	32116	30632	28516	27032	24916	31375	27775	107	8700	1000	20980	50	1	10688325	2907	-29.69	4.15	12	4.56	-916.00	6549.00	30000	20230811	-9.33	10400	20221013	161.54	30000	-9.33	20230811	16050	69.47	20230103	30000	-9.33	20230811	10400	161.54	20221013	3.92	N	397030	1000	106 억		143593	N	N	0	N	00	N
99	20230814	151118	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	27600	-1550	5	-5.32	13176910150	462659	53.21	29850	29850	27200	37850	20450	29150	28480.83	1.34	0	-51945	32116	30632	28516	27032	24916	31375	27775	107	8700	1000	20980	50	1	10688325	2950	-30.13	4.21	12	4.33	-916.00	6549.00	30000	20230811	-8.00	10400	20221013	165.38	30000	-8.00	20230811	16050	71.96	20230103	30000	-8.00	20230811	10400	165.38	20221013	3.92	N	397030	1000	106 억		143593	N	N	0	N	00	N
100	20230814	141122	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	27450	-1700	5	-5.83	11662382850	407706	46.89	29850	29850	27200	37850	20450	29150	28604.88	1.34	0	-45502	32116	30632	28516	27032	24916	31375	27775	107	8700	1000	20980	50	1	10688325	2934	-29.97	4.19	12	3.81	-916.00	6549.00	30000	20230811	-8.50	10400	20221013	163.94	30000	-8.50	20230811	16050	71.03	20230103	30000	-8.50	20230811	10400	163.94	20221013	3.92	N	397030	1000	106 억		143593	N	N	0	N	00	N
101	20230814	131108	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	27550	-1600	5	-5.49	10273685250	357270	41.09	29850	29850	27300	37850	20450	29150	28756.08	1.34	0	-35624	32116	30632	28516	27032	24916	31375	27775	107	8700	1000	20980	50	1	10688325	2945	-30.08	4.21	12	3.34	-916.00	6549.00	30000	20230811	-8.17	10400	20221013	164.90	30000	-8.17	20230811	16050	71.65	20230103	30000	-8.17	20230811	10400	164.90	20221013	3.92	N	397030	1000	106 억		143593	N	N	0	N	00	N
102	20230814	121118	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	28150	-1000	5	-3.43	8925956700	308593	35.49	29850	29850	27300	37850	20450	29150	28924.69	1.34	0	-29660	32116	30632	28516	27032	24916	31375	27775	107	8700	1000	20980	50	1	10688325	3009	-30.73	4.30	12	2.89	-916.00	6549.00	30000	20230811	-6.17	10400	20221013	170.67	30000	-6.17	20230811	16050	75.39	20230103	30000	-6.17	20230811	10400	170.67	20221013	3.92	N	397030	1000	106 억		143593	N	N	0	N	00	N
103	20230814	111109	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	28650	-500	5	-1.72	6690002300	228865	26.32	29850	29850	28600	37850	20450	29150	29231.22	1.34	0	-20672	32116	30632	28516	27032	24916	31375	27775	107	8700	1000	20980	50	1	10688325	3062	-31.28	4.37	12	2.14	-916.00	6549.00	30000	20230811	-4.50	10400	20221013	175.48	30000	-4.50	20230811	16050	78.50	20230103	30000	-4.50	20230811	10400	175.48	20221013	3.92	N	397030	1000	106 억		143593	N	N	0	N	00	N
104	20230814	101114	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	29450	300	2	1.03	4738594000	162256	18.66	29850	29850	28600	37850	20450	29150	29204.43	1.34	0	-10922	32116	30632	28516	27032	24916	31375	27775	107	8700	1000	20980	50	1	10688325	3148	-32.15	4.50	12	1.52	-916.00	6549.00	30000	20230811	-1.83	10400	20221013	183.17	30000	-1.83	20230811	16050	83.49	20230103	30000	-1.83	20230811	10400	183.17	20221013	3.92	N	397030	1000	106 억		143593	N	N	0	N	00	N
105	20230814	091109	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	29250	100	2	0.34	1880958800	63760	7.33	29850	29850	29100	37850	20450	29150	29500.61	1.34	0	-11390	32116	30632	28516	27032	24916	31375	27775	107	8700	1000	20980	50	1	10688325	3126	-31.93	4.47	12	0.60	-916.00	6549.00	30000	20230811	-2.50	10400	20221013	181.25	30000	-2.50	20230811	16050	82.24	20230103	30000	-2.50	20230811	10400	181.25	20221013	3.92	N	397030	1000	106 억		143593	N	N	0	N	00	N
106	20230811	161110	00	60.00	KOSDAQ	신고가	기타서비스	N	N	N	N	60	N	29150	2400	2	8.97	24330225100	847699	76.06	27400	30000	26400	34750	18750	26750	28701.10	1.24	0	9697	30850	28800	26700	24650	22550	29825	25675	107	8000	1000	19260	50	1	10688325	3116	-31.82	4.45	12	7.93	-916.00	6549.00	30000	20230811	-2.83	10400	20221013	180.29	30000	-2.83	20230811	16050	81.62	20230103	30000	-2.83	20230811	10400	180.29	20221013	3.90	N	397030	1000	106 억		132867	N	N	0	N	00	N
107	20230811	151104	00	60.00	KOSDAQ	신고가	기타서비스	N	N	N	N	60	N	28750	2000	2	7.48	23474929600	818259	73.42	27400	30000	26400	34750	18750	26750	28688.87	1.24	0	10723	30850	28800	26700	24650	22550	29825	25675	107	8000	1000	19260	50	1	10688325	3073	-31.39	4.39	12	7.66	-916.00	6549.00	30000	20230811	-4.17	10400	20221013	176.44	30000	-4.17	20230811	16050	79.13	20230103	30000	-4.17	20230811	10400	176.44	20221013	3.90	N	397030	1000	106 억		132867	N	N	0	N	00	N
108	20230811	141101	00	60.00	KOSDAQ	신고가	기타서비스	N	N	N	N	60	N	28450	1700	2	6.36	21791194200	759407	68.14	27400	30000	26400	34750	18750	26750	28695.01	1.24	0	8770	30850	28800	26700	24650	22550	29825	25675	107	8000	1000	19260	50	1	10688325	3041	-31.06	4.34	12	7.11	-916.00	6549.00	30000	20230811	-5.17	10400	20221013	173.56	30000	-5.17	20230811	16050	77.26	20230103	30000	-5.17	20230811	10400	173.56	20221013	3.90	N	397030	1000	106 억		132867	N	N	0	N	00	N
109	20230811	131101	00	60.00	KOSDAQ	신고가	기타서비스	N	N	N	N	60	N	29400	2650	2	9.91	18531473600	645359	57.90	27400	30000	26400	34750	18750	26750	28714.98	1.24	0	-2459	30850	28800	26700	24650	22550	29825	25675	107	8000	1000	19260	50	1	10688325	3142	-32.10	4.49	12	6.04	-916.00	6549.00	30000	20230811	-2.00	10400	20221013	182.69	30000	-2.00	20230811	16050	83.18	20230103	30000	-2.00	20230811	10400	182.69	20221013	3.90	N	397030	1000	106 억		132867	N	N	0	N	00	N
110	20230811	121052	00	60.00	KOSDAQ	신고가	기타서비스	N	N	N	N	60	N	29450	2700	2	10.09	16732140700	583922	52.39	27400	30000	26400	34750	18750	26750	28654.75	1.24	0	5778	30850	28800	26700	24650	22550	29825	25675	107	8000	1000	19260	50	1	10688325	3148	-32.15	4.50	12	5.46	-916.00	6549.00	30000	20230811	-1.83	10400	20221013	183.17	30000	-1.83	20230811	16050	83.49	20230103	30000	-1.83	20230811	10400	183.17	20221013	3.90	N	397030	1000	106 억		132867	N	N	0	N	00	N
111	20230811	111053	00	60.00	KOSDAQ	신고가	기타서비스	N	N	N	N	60	N	29450	2700	2	10.09	13902744600	487349	43.73	27400	30000	26400	34750	18750	26750	28527.29	1.24	0	1486	30850	28800	26700	24650	22550	29825	25675	107	8000	1000	19260	50	1	10688325	3148	-32.15	4.50	12	4.56	-916.00	6549.00	30000	20230811	-1.83	10400	20221013	183.17	30000	-1.83	20230811	16050	83.49	20230103	30000	-1.83	20230811	10400	183.17	20221013	3.90	N	397030	1000	106 억		132867	N	N	0	N	00	N
112	20230811	101046	00	60.00	KOSDAQ	신고가	기타서비스	N	N	N	N	60	N	28600	1850	2	6.92	7964778050	284341	25.51	27400	29150	26400	34750	18750	26750	28011.36	1.24	0	-9977	30850	28800	26700	24650	22550	29825	25675	107	8000	1000	19260	50	1	10688325	3057	-31.22	4.37	12	2.66	-916.00	6549.00	29150	20230811	-1.89	10400	20221013	175.00	29150	-1.89	20230811	16050	78.19	20230103	29150	-1.89	20230811	10400	175.00	20221013	3.90	N	397030	1000	106 억		132867	N	N	0	N	00	N
113	20230811	091101	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	27450	700	2	2.62	1686346750	61490	5.52	27400	27800	26850	34750	18750	26750	27424.73	1.24	0	-10413	30850	28800	26700	24650	22550	29825	25675	107	8000	1000	19260	50	1	10688325	2934	-29.97	4.19	12	0.58	-916.00	6549.00	28800	20230405	-4.69	10400	20221013	163.94	28800	-4.69	20230405	16050	71.03	20230103	28800	-4.69	20230405	10400	163.94	20221013	3.90	N	397030	1000	106 억		132867	N	N	0	N	00	N
114	20230810	161049	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26750	2750	2	11.46	29620052150	1107830	271.68	25600	28750	24600	31200	16800	24000	26737.01	0.51	0	-3848	26733	25366	24333	22966	21933	26050	23650	107	7200	1000	17280	50	1	10688325	2859	-29.20	4.08	12	10.36	-916.00	6549.00	28800	20230405	-7.12	10400	20221013	157.21	28800	-7.12	20230405	16050	66.67	20230103	28800	-7.12	20230405	10400	157.21	20221013	3.81	N	397030	1000	106 억		54750	N	N	0	N	00	N
115	20230810	151045	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26400	2400	2	10.00	27613774000	1033114	253.36	25600	28750	24600	31200	16800	24000	26728.68	0.51	0	-8035	26733	25366	24333	22966	21933	26050	23650	107	7200	1000	17280	50	1	10688325	2822	-28.82	4.03	12	9.67	-916.00	6549.00	28800	20230405	-8.33	10400	20221013	153.85	28800	-8.33	20230405	16050	64.49	20230103	28800	-8.33	20230405	10400	153.85	20221013	3.81	N	397030	1000	106 억		54750	N	N	0	N	00	N
116	20230810	141046	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	25250	1250	2	5.21	20988886000	788686	193.41	25600	28750	24600	31200	16800	24000	26612.47	0.51	0	3463	26733	25366	24333	22966	21933	26050	23650	107	7200	1000	17280	50	1	10688325	2699	-27.57	3.86	12	7.38	-916.00	6549.00	28800	20230405	-12.33	10400	20221013	142.79	28800	-12.33	20230405	16050	57.32	20230103	28800	-12.33	20230405	10400	142.79	20221013	3.81	N	397030	1000	106 억		54750	N	N	0	N	00	N
117	20230810	131036	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	25450	1450	2	6.04	19864850250	744407	182.56	25600	28750	24600	31200	16800	24000	26685.47	0.51	0	4826	26733	25366	24333	22966	21933	26050	23650	107	7200	1000	17280	50	1	10688325	2720	-27.78	3.89	12	6.96	-916.00	6549.00	28800	20230405	-11.63	10400	20221013	144.71	28800	-11.63	20230405	16050	58.57	20230103	28800	-11.63	20230405	10400	144.71	20221013	3.81	N	397030	1000	106 억		54750	N	N	0	N	00	N
118	20230810	121056	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26100	2100	2	8.75	18237121950	681156	167.04	25600	28750	24600	31200	16800	24000	26773.78	0.51	0	6783	26733	25366	24333	22966	21933	26050	23650	107	7200	1000	17280	50	1	10688325	2790	-28.49	3.99	12	6.37	-916.00	6549.00	28800	20230405	-9.38	10400	20221013	150.96	28800	-9.38	20230405	16050	62.62	20230103	28800	-9.38	20230405	10400	150.96	20221013	3.81	N	397030	1000	106 억		54750	N	N	0	N	00	N
119	20230810	111058	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26850	2850	2	11.88	15990096500	596226	146.22	25600	28750	24600	31200	16800	24000	26818.85	0.51	0	16875	26733	25366	24333	22966	21933	26050	23650	107	7200	1000	17280	50	1	10688325	2870	-29.31	4.10	12	5.58	-916.00	6549.00	28800	20230405	-6.77	10400	20221013	158.17	28800	-6.77	20230405	16050	67.29	20230103	28800	-6.77	20230405	10400	158.17	20221013	3.81	N	397030	1000	106 억		54750	N	N	0	N	00	N
120	20230810	101052	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	27000	3000	2	12.50	13832334150	516577	126.68	25600	28750	24600	31200	16800	24000	26776.91	0.51	0	10622	26733	25366	24333	22966	21933	26050	23650	107	7200	1000	17280	50	1	10688325	2886	-29.48	4.12	12	4.83	-916.00	6549.00	28800	20230405	-6.25	10400	20221013	159.62	28800	-6.25	20230405	16050	68.22	20230103	28800	-6.25	20230405	10400	159.62	20221013	3.81	N	397030	1000	106 억		54750	N	N	0	N	00	N
121	20230810	091102	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	26050	2050	2	8.54	2868621750	113029	27.72	25600	26400	24600	31200	16800	24000	25379.52	0.51	0	-11105	26733	25366	24333	22966	21933	26050	23650	107	7200	1000	17280	50	1	10688325	2784	-28.44	3.98	12	1.06	-916.00	6549.00	28800	20230405	-9.55	10400	20221013	150.48	28800	-9.55	20230405	16050	62.31	20230103	28800	-9.55	20230405	10400	150.48	20221013	3.81	N	397030	1000	106 억		54750	N	N	0	N	00	N
122	20230809	161047	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24000	600	2	2.56	9984997100	406162	421.58	23550	25700	23300	30400	16400	23400	24583.98	0.41	0	8936	25866	24632	23516	22282	21166	24075	21725	107	7000	1000	16840	50	1	10688325	2565	-26.20	3.66	12	3.80	-916.00	6549.00	28800	20230405	-16.67	10400	20221013	130.77	28800	-16.67	20230405	16050	49.53	20230103	28800	-16.67	20230405	10400	130.77	20221013	3.86	N	397030	1000	106 억		44301	N	N	0	N	00	N
123	20230809	151034	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24750	1350	2	5.77	9472687550	385102	399.72	23550	25700	23300	30400	16400	23400	24597.87	0.41	0	9683	25866	24632	23516	22282	21166	24075	21725	107	7000	1000	16840	50	1	10688325	2645	-27.02	3.78	12	3.60	-916.00	6549.00	28800	20230405	-14.06	10400	20221013	137.98	28800	-14.06	20230405	16050	54.21	20230103	28800	-14.06	20230405	10400	137.98	20221013	3.86	N	397030	1000	106 억		44301	N	N	0	N	00	N
124	20230809	141031	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23800	400	2	1.71	8042088900	325166	337.51	23550	25700	23300	30400	16400	23400	24732.26	0.41	0	7842	25866	24632	23516	22282	21166	24075	21725	107	7000	1000	16840	50	1	10688325	2544	-25.98	3.63	12	3.04	-916.00	6549.00	28800	20230405	-17.36	10400	20221013	128.85	28800	-17.36	20230405	16050	48.29	20230103	28800	-17.36	20230405	10400	128.85	20221013	3.86	N	397030	1000	106 억		44301	N	N	0	N	00	N
125	20230809	131054	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24700	1300	2	5.56	6717269800	269840	280.08	23550	25700	23550	30400	16400	23400	24893.53	0.41	0	12547	25866	24632	23516	22282	21166	24075	21725	107	7000	1000	16840	50	1	10688325	2640	-26.97	3.77	12	2.52	-916.00	6549.00	28800	20230405	-14.24	10400	20221013	137.50	28800	-14.24	20230405	16050	53.89	20230103	28800	-14.24	20230405	10400	137.50	20221013	3.86	N	397030	1000	106 억		44301	N	N	0	N	00	N
126	20230809	121054	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24550	1150	2	4.91	6498337300	260946	270.85	23550	25700	23550	30400	16400	23400	24903.00	0.41	0	14172	25866	24632	23516	22282	21166	24075	21725	107	7000	1000	16840	50	1	10688325	2624	-26.80	3.75	12	2.44	-916.00	6549.00	28800	20230405	-14.76	10400	20221013	136.06	28800	-14.76	20230405	16050	52.96	20230103	28800	-14.76	20230405	10400	136.06	20221013	3.86	N	397030	1000	106 억		44301	N	N	0	N	00	N
127	20230809	111045	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24800	1400	2	5.98	5865191850	235223	244.15	23550	25700	23550	30400	16400	23400	24934.60	0.41	0	16907	25866	24632	23516	22282	21166	24075	21725	107	7000	1000	16840	50	1	10688325	2651	-27.07	3.79	12	2.20	-916.00	6549.00	28800	20230405	-13.89	10400	20221013	138.46	28800	-13.89	20230405	16050	54.52	20230103	28800	-13.89	20230405	10400	138.46	20221013	3.86	N	397030	1000	106 억		44301	N	N	0	N	00	N
128	20230809	101033	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24900	1500	2	6.41	2626831600	107168	111.24	23550	25000	23550	30400	16400	23400	24511.34	0.41	0	16724	25866	24632	23516	22282	21166	24075	21725	107	7000	1000	16840	50	1	10688325	2661	-27.18	3.80	12	1.00	-916.00	6549.00	28800	20230405	-13.54	10400	20221013	139.42	28800	-13.54	20230405	16050	55.14	20230103	28800	-13.54	20230405	10400	139.42	20221013	3.86	N	397030	1000	106 억		44301	N	N	0	N	00	N
129	20230809	091038	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24350	950	2	4.06	598548400	24788	25.73	23550	24600	23550	30400	16400	23400	24146.70	0.41	0	7809	25866	24632	23516	22282	21166	24075	21725	107	7000	1000	16840	50	1	10688325	2603	-26.58	3.72	12	0.23	-916.00	6549.00	28800	20230405	-15.45	10400	20221013	134.13	28800	-15.45	20230405	16050	51.71	20230103	28800	-15.45	20230405	10400	134.13	20221013	3.86	N	397030	1000	106 억		44301	N	N	0	N	00	N
130	20230808	161059	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23400	-850	5	-3.51	2228177400	96124	70.41	24050	24750	22400	31500	17000	24250	23179.76	0.59	0	-19589	25416	24832	23916	23332	22416	25125	23625	107	7250	1000	17460	50	1	10688325	2501	-25.55	3.57	12	0.90	-916.00	6549.00	28800	20230405	-18.75	10400	20221013	125.00	28800	-18.75	20230405	16050	45.79	20230103	28800	-18.75	20230405	10400	125.00	20221013	3.87	N	397030	1000	106 억		62772	N	N	0	N	00	N
131	20230808	151044	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23550	-700	5	-2.89	2057633550	88831	65.07	24050	24750	22400	31500	17000	24250	23163.46	0.59	0	-16899	25416	24832	23916	23332	22416	25125	23625	107	7250	1000	17460	50	1	10688325	2517	-25.71	3.60	12	0.83	-916.00	6549.00	28800	20230405	-18.23	10400	20221013	126.44	28800	-18.23	20230405	16050	46.73	20230103	28800	-18.23	20230405	10400	126.44	20221013	3.87	N	397030	1000	106 억		62772	N	N	0	N	00	N
132	20230808	141040	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22600	-1650	5	-6.80	1738602600	74833	54.82	24050	24750	22450	31500	17000	24250	23233.10	0.59	0	-14478	25416	24832	23916	23332	22416	25125	23625	107	7250	1000	17460	50	1	10688325	2416	-24.67	3.45	12	0.70	-916.00	6549.00	28800	20230405	-21.53	10400	20221013	117.31	28800	-21.53	20230405	16050	40.81	20230103	28800	-21.53	20230405	10400	117.31	20221013	3.87	N	397030	1000	106 억		62772	N	N	0	N	00	N
133	20230808	131030	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22950	-1300	5	-5.36	1422076800	60897	44.61	24050	24750	22500	31500	17000	24250	23352.17	0.59	0	-11359	25416	24832	23916	23332	22416	25125	23625	107	7250	1000	17460	50	1	10688325	2453	-25.05	3.50	12	0.57	-916.00	6549.00	28800	20230405	-20.31	10400	20221013	120.67	28800	-20.31	20230405	16050	42.99	20230103	28800	-20.31	20230405	10400	120.67	20221013	3.87	N	397030	1000	106 억		62772	N	N	0	N	00	N
134	20230808	121037	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23000	-1250	5	-5.15	1346989600	57604	42.20	24050	24750	22650	31500	17000	24250	23383.61	0.59	0	-10260	25416	24832	23916	23332	22416	25125	23625	107	7250	1000	17460	50	1	10688325	2458	-25.11	3.51	12	0.54	-916.00	6549.00	28800	20230405	-20.14	10400	20221013	121.15	28800	-20.14	20230405	16050	43.30	20230103	28800	-20.14	20230405	10400	121.15	20221013	3.87	N	397030	1000	106 억		62772	N	N	0	N	00	N
135	20230808	111025	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23200	-1050	5	-4.33	895896500	37897	27.76	24050	24750	23200	31500	17000	24250	23640.30	0.59	0	-9915	25416	24832	23916	23332	22416	25125	23625	107	7250	1000	17460	50	1	10688325	2480	-25.33	3.54	12	0.35	-916.00	6549.00	28800	20230405	-19.44	10400	20221013	123.08	28800	-19.44	20230405	16050	44.55	20230103	28800	-19.44	20230405	10400	123.08	20221013	3.87	N	397030	1000	106 억		62772	N	N	0	N	00	N
136	20230808	101040	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23600	-650	5	-2.68	580954800	24444	17.91	24050	24750	23250	31500	17000	24250	23766.76	0.59	0	-6725	25416	24832	23916	23332	22416	25125	23625	107	7250	1000	17460	50	1	10688325	2522	-25.76	3.60	12	0.23	-916.00	6549.00	28800	20230405	-18.06	10400	20221013	126.92	28800	-18.06	20230405	16050	47.04	20230103	28800	-18.06	20230405	10400	126.92	20221013	3.87	N	397030	1000	106 억		62772	N	N	0	N	00	N
137	20230808	091045	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23650	-600	5	-2.47	208365450	8692	6.37	24050	24750	23650	31500	17000	24250	23972.10	0.59	0	-3735	25416	24832	23916	23332	22416	25125	23625	107	7250	1000	17460	50	1	10688325	2528	-25.82	3.61	12	0.08	-916.00	6549.00	28800	20230405	-17.88	10400	20221013	127.40	28800	-17.88	20230405	16050	47.35	20230103	28800	-17.88	20230405	10400	127.40	20221013	3.87	N	397030	1000	106 억		62772	N	N	0	N	00	N
138	20230807	161035	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24250	1350	2	5.90	3213242750	134110	328.11	23150	24500	23000	29750	16050	22900	23958.07	0.63	0	-4589	23800	23350	22900	22450	22000	23125	22225	107	6850	1000	16480	50	1	10688325	2592	-26.47	3.70	12	1.25	-916.00	6549.00	28800	20230405	-15.80	10400	20221013	133.17	28800	-15.80	20230405	16050	51.09	20230103	28800	-15.80	20230405	10400	133.17	20221013	3.90	N	397030	1000	106 억		67626	N	N	0	N	00	N
139	20230807	151034	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24300	1400	2	6.11	3001374550	125418	306.85	23150	24400	23000	29750	16050	22900	23930.97	0.63	0	-4024	23800	23350	22900	22450	22000	23125	22225	107	6850	1000	16480	50	1	10688325	2597	-26.53	3.71	12	1.17	-916.00	6549.00	28800	20230405	-15.62	10400	20221013	133.65	28800	-15.62	20230405	16050	51.40	20230103	28800	-15.62	20230405	10400	133.65	20221013	3.90	N	397030	1000	106 억		67626	N	N	0	N	00	N
140	20230807	141041	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24200	1300	2	5.68	2366921900	99213	242.73	23150	24300	23000	29750	16050	22900	23856.97	0.63	0	-3853	23800	23350	22900	22450	22000	23125	22225	107	6850	1000	16480	50	1	10688325	2587	-26.42	3.70	12	0.93	-916.00	6549.00	28800	20230405	-15.97	10400	20221013	132.69	28800	-15.97	20230405	16050	50.78	20230103	28800	-15.97	20230405	10400	132.69	20221013	3.90	N	397030	1000	106 억		67626	N	N	0	N	00	N
141	20230807	131028	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24050	1150	2	5.02	2114355700	88696	217.00	23150	24300	23000	29750	16050	22900	23838.23	0.63	0	-3704	23800	23350	22900	22450	22000	23125	22225	107	6850	1000	16480	50	1	10688325	2571	-26.26	3.67	12	0.83	-916.00	6549.00	28800	20230405	-16.49	10400	20221013	131.25	28800	-16.49	20230405	16050	49.84	20230103	28800	-16.49	20230405	10400	131.25	20221013	3.90	N	397030	1000	106 억		67626	N	N	0	N	00	N
142	20230807	121028	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24250	1350	2	5.90	1803922850	75846	185.57	23150	24250	23000	29750	16050	22900	23784.02	0.63	0	-1998	23800	23350	22900	22450	22000	23125	22225	107	6850	1000	16480	50	1	10688325	2592	-26.47	3.70	12	0.71	-916.00	6549.00	28800	20230405	-15.80	10400	20221013	133.17	28800	-15.80	20230405	16050	51.09	20230103	28800	-15.80	20230405	10400	133.17	20221013	3.90	N	397030	1000	106 억		67626	N	N	0	N	00	N
143	20230807	111019	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23900	1000	2	4.37	1508610600	63558	155.50	23150	24250	23000	29750	16050	22900	23735.97	0.63	0	-4474	23800	23350	22900	22450	22000	23125	22225	107	6850	1000	16480	50	1	10688325	2555	-26.09	3.65	12	0.59	-916.00	6549.00	28800	20230405	-17.01	10400	20221013	129.81	28800	-17.01	20230405	16050	48.91	20230103	28800	-17.01	20230405	10400	129.81	20221013	3.90	N	397030	1000	106 억		67626	N	N	0	N	00	N
144	20230807	101032	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23900	1000	2	4.37	982610300	41586	101.74	23150	24100	23000	29750	16050	22900	23628.39	0.63	0	2542	23800	23350	22900	22450	22000	23125	22225	107	6850	1000	16480	50	1	10688325	2555	-26.09	3.65	12	0.39	-916.00	6549.00	28800	20230405	-17.01	10400	20221013	129.81	28800	-17.01	20230405	16050	48.91	20230103	28800	-17.01	20230405	10400	129.81	20221013	3.90	N	397030	1000	106 억		67626	N	N	0	N	00	N
145	20230807	091029	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23900	1000	2	4.37	461833400	19619	48.00	23150	24100	23000	29750	16050	22900	23540.11	0.63	0	3072	23800	23350	22900	22450	22000	23125	22225	107	6850	1000	16480	50	1	10688325	2555	-26.09	3.65	12	0.18	-916.00	6549.00	28800	20230405	-17.01	10400	20221013	129.81	28800	-17.01	20230405	16050	48.91	20230103	28800	-17.01	20230405	10400	129.81	20221013	3.90	N	397030	1000	106 억		67626	N	N	0	N	00	N
146	20230804	161023	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22900	-250	5	-1.08	926019750	40628	51.77	23050	23350	22450	30050	16250	23150	22792.63	0.69	0	-5970	24316	23732	22866	22282	21416	24025	22575	107	6900	1000	16660	50	1	10688325	2448	-25.00	3.50	12	0.38	-916.00	6549.00	28800	20230405	-20.49	10400	20221013	120.19	28800	-20.49	20230405	16050	42.68	20230103	28800	-20.49	20230405	10400	120.19	20221013	3.89	N	397030	1000	106 억		73415	N	N	0	N	00	N
147	20230804	151022	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22950	-200	5	-0.86	879663250	38597	49.18	23050	23350	22450	30050	16250	23150	22790.97	0.69	0	-5505	24316	23732	22866	22282	21416	24025	22575	107	6900	1000	16660	50	1	10688325	2453	-25.05	3.50	12	0.36	-916.00	6549.00	28800	20230405	-20.31	10400	20221013	120.67	28800	-20.31	20230405	16050	42.99	20230103	28800	-20.31	20230405	10400	120.67	20221013	3.89	N	397030	1000	106 억		73415	N	N	0	N	00	N
148	20230804	141036	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22450	-700	5	-3.02	783042800	34344	43.76	23050	23350	22450	30050	16250	23150	22799.99	0.69	0	-4929	24316	23732	22866	22282	21416	24025	22575	107	6900	1000	16660	50	1	10688325	2400	-24.51	3.43	12	0.32	-916.00	6549.00	28800	20230405	-22.05	10400	20221013	115.87	28800	-22.05	20230405	16050	39.88	20230103	28800	-22.05	20230405	10400	115.87	20221013	3.89	N	397030	1000	106 억		73415	N	N	0	N	00	N
149	20230804	131019	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22450	-700	5	-3.02	666385650	29162	37.16	23050	23350	22450	30050	16250	23150	22851.16	0.69	0	-6416	24316	23732	22866	22282	21416	24025	22575	107	6900	1000	16660	50	1	10688325	2400	-24.51	3.43	12	0.27	-916.00	6549.00	28800	20230405	-22.05	10400	20221013	115.87	28800	-22.05	20230405	16050	39.88	20230103	28800	-22.05	20230405	10400	115.87	20221013	3.89	N	397030	1000	106 억		73415	N	N	0	N	00	N
150	20230804	121013	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22800	-350	5	-1.51	487411050	21238	27.06	23050	23350	22700	30050	16250	23150	22949.95	0.69	0	-6646	24316	23732	22866	22282	21416	24025	22575	107	6900	1000	16660	50	1	10688325	2437	-24.89	3.48	12	0.20	-916.00	6549.00	28800	20230405	-20.83	10400	20221013	119.23	28800	-20.83	20230405	16050	42.06	20230103	28800	-20.83	20230405	10400	119.23	20221013	3.89	N	397030	1000	106 억		73415	N	N	0	N	00	N
151	20230804	111027	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22850	-300	5	-1.30	382099100	16615	21.17	23050	23350	22800	30050	16250	23150	22997.24	0.69	0	-6341	24316	23732	22866	22282	21416	24025	22575	107	6900	1000	16660	50	1	10688325	2442	-24.95	3.49	12	0.16	-916.00	6549.00	28800	20230405	-20.66	10400	20221013	119.71	28800	-20.66	20230405	16050	42.37	20230103	28800	-20.66	20230405	10400	119.71	20221013	3.89	N	397030	1000	106 억		73415	N	N	0	N	00	N
152	20230804	101007	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23100	-50	5	-0.22	253950850	11047	14.08	23050	23350	22800	30050	16250	23150	22988.22	0.69	0	-2775	24316	23732	22866	22282	21416	24025	22575	107	6900	1000	16660	50	1	10688325	2469	-25.22	3.53	12	0.10	-916.00	6549.00	28800	20230405	-19.79	10400	20221013	122.12	28800	-19.79	20230405	16050	43.93	20230103	28800	-19.79	20230405	10400	122.12	20221013	3.89	N	397030	1000	106 억		73415	N	N	0	N	00	N
153	20230804	091008	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23050	-100	5	-0.43	65806750	2860	3.64	23050	23200	22800	30050	16250	23150	23009.35	0.69	0	-136	24316	23732	22866	22282	21416	24025	22575	107	6900	1000	16660	50	1	10688325	2464	-25.16	3.52	12	0.03	-916.00	6549.00	28800	20230405	-19.97	10400	20221013	121.63	28800	-19.97	20230405	16050	43.61	20230103	28800	-19.97	20230405	10400	121.63	20221013	3.89	N	397030	1000	106 억		73415	N	N	0	N	00	N
154	20230803	161013	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23150	350	2	1.54	1779578050	78096	76.02	22800	23450	22000	29600	16000	22800	22786.53	0.72	0	-3201	25800	24300	23100	21600	20400	23700	21000	107	6800	1000	16410	50	1	10688325	2474	-25.27	3.53	12	0.73	-916.00	6549.00	28800	20230405	-19.62	10400	20221013	122.60	28800	-19.62	20230405	16050	44.24	20230103	28800	-19.62	20230405	10400	122.60	20221013	3.86	N	397030	1000	106 억		76827	N	N	0	N	00	N
155	20230803	151018	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23000	200	2	0.88	1718764750	75459	73.46	22800	23450	22000	29600	16000	22800	22777.47	0.72	0	-3375	25800	24300	23100	21600	20400	23700	21000	107	6800	1000	16410	50	1	10688325	2458	-25.11	3.51	12	0.71	-916.00	6549.00	28800	20230405	-20.14	10400	20221013	121.15	28800	-20.14	20230405	16050	43.30	20230103	28800	-20.14	20230405	10400	121.15	20221013	3.86	N	397030	1000	106 억		76827	N	N	0	N	00	N
156	20230803	141011	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22700	-100	5	-0.44	1492889950	65639	63.90	22800	23450	22000	29600	16000	22800	22743.95	0.72	0	-5139	25800	24300	23100	21600	20400	23700	21000	107	6800	1000	16410	50	1	10688325	2426	-24.78	3.47	12	0.61	-916.00	6549.00	28800	20230405	-21.18	10400	20221013	118.27	28800	-21.18	20230405	16050	41.43	20230103	28800	-21.18	20230405	10400	118.27	20221013	3.86	N	397030	1000	106 억		76827	N	N	0	N	00	N
157	20230803	131013	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22850	50	2	0.22	1357282250	59711	58.13	22800	23450	22000	29600	16000	22800	22730.86	0.72	0	-3825	25800	24300	23100	21600	20400	23700	21000	107	6800	1000	16410	50	1	10688325	2442	-24.95	3.49	12	0.56	-916.00	6549.00	28800	20230405	-20.66	10400	20221013	119.71	28800	-20.66	20230405	16050	42.37	20230103	28800	-20.66	20230405	10400	119.71	20221013	3.86	N	397030	1000	106 억		76827	N	N	0	N	00	N
158	20230803	121019	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22450	-350	5	-1.54	1250650500	55041	53.58	22800	23450	22000	29600	16000	22800	22722.16	0.72	0	-4598	25800	24300	23100	21600	20400	23700	21000	107	6800	1000	16410	50	1	10688325	2400	-24.51	3.43	12	0.51	-916.00	6549.00	28800	20230405	-22.05	10400	20221013	115.87	28800	-22.05	20230405	16050	39.88	20230103	28800	-22.05	20230405	10400	115.87	20221013	3.86	N	397030	1000	106 억		76827	N	N	0	N	00	N
159	20230803	111006	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22700	-100	5	-0.44	849310600	36999	36.02	22800	23450	22150	29600	16000	22800	22954.96	0.72	0	-2768	25800	24300	23100	21600	20400	23700	21000	107	6800	1000	16410	50	1	10688325	2426	-24.78	3.47	12	0.35	-916.00	6549.00	28800	20230405	-21.18	10400	20221013	118.27	28800	-21.18	20230405	16050	41.43	20230103	28800	-21.18	20230405	10400	118.27	20221013	3.86	N	397030	1000	106 억		76827	N	N	0	N	00	N
160	20230803	101003	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23200	400	2	1.75	395719800	17350	16.89	22800	23400	22150	29600	16000	22800	22808.06	0.72	0	-3327	25800	24300	23100	21600	20400	23700	21000	107	6800	1000	16410	50	1	10688325	2480	-25.33	3.54	12	0.16	-916.00	6549.00	28800	20230405	-19.44	10400	20221013	123.08	28800	-19.44	20230405	16050	44.55	20230103	28800	-19.44	20230405	10400	123.08	20221013	3.86	N	397030	1000	106 억		76827	N	N	0	N	00	N
161	20230803	091005	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22450	-350	5	-1.54	99081950	4410	4.29	22800	23000	22150	29600	16000	22800	22467.56	0.72	0	-677	25800	24300	23100	21600	20400	23700	21000	107	6800	1000	16410	50	1	10688325	2400	-24.51	3.43	12	0.04	-916.00	6549.00	28800	20230405	-22.05	10400	20221013	115.87	28800	-22.05	20230405	16050	39.88	20230103	28800	-22.05	20230405	10400	115.87	20221013	3.86	N	397030	1000	106 억		76827	N	N	0	N	00	N
162	20230802	161013	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22800	-1350	5	-5.59	2327659150	102283	124.81	24600	24600	21900	31350	16950	24150	22755.61	0.64	0	7805	25350	24750	24200	23600	23050	25050	23900	107	7200	1000	17380	50	1	10688325	2437	-24.89	3.48	12	0.96	-916.00	6549.00	28800	20230405	-20.83	10400	20221013	119.23	28800	-20.83	20230405	16050	42.06	20230103	28800	-20.83	20230405	10400	119.23	20221013	3.90	N	397030	1000	106 억		68812	N	N	0	N	00	N
163	20230802	151026	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22400	-1750	5	-7.25	2205775750	96910	118.25	24600	24600	21900	31350	16950	24150	22759.58	0.64	0	9412	25350	24750	24200	23600	23050	25050	23900	107	7200	1000	17380	50	1	10688325	2394	-24.45	3.42	12	0.91	-916.00	6549.00	28800	20230405	-22.22	10400	20221013	115.38	28800	-22.22	20230405	16050	39.56	20230103	28800	-22.22	20230405	10400	115.38	20221013	3.90	N	397030	1000	106 억		68812	N	N	0	N	00	N
164	20230802	141012	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22300	-1850	5	-7.66	2054399400	90126	109.98	24600	24600	21900	31350	16950	24150	22793.18	0.64	0	11761	25350	24750	24200	23600	23050	25050	23900	107	7200	1000	17380	50	1	10688325	2383	-24.34	3.41	12	0.84	-916.00	6549.00	28800	20230405	-22.57	10400	20221013	114.42	28800	-22.57	20230405	16050	38.94	20230103	28800	-22.57	20230405	10400	114.42	20221013	3.90	N	397030	1000	106 억		68812	N	N	0	N	00	N
165	20230802	131004	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22600	-1550	5	-6.42	1202069750	51795	63.20	24600	24600	22550	31350	16950	24150	23206.33	0.64	0	2581	25350	24750	24200	23600	23050	25050	23900	107	7200	1000	17380	50	1	10688325	2416	-24.67	3.45	12	0.48	-916.00	6549.00	28800	20230405	-21.53	10400	20221013	117.31	28800	-21.53	20230405	16050	40.81	20230103	28800	-21.53	20230405	10400	117.31	20221013	3.90	N	397030	1000	106 억		68812	N	N	0	N	00	N
166	20230802	121001	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	22800	-1350	5	-5.59	956888800	41015	50.05	24600	24600	22600	31350	16950	24150	23328.13	0.64	0	1913	25350	24750	24200	23600	23050	25050	23900	107	7200	1000	17380	50	1	10688325	2437	-24.89	3.48	12	0.38	-916.00	6549.00	28800	20230405	-20.83	10400	20221013	119.23	28800	-20.83	20230405	16050	42.06	20230103	28800	-20.83	20230405	10400	119.23	20221013	3.90	N	397030	1000	106 억		68812	N	N	0	N	00	N
167	20230802	111004	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23050	-1100	5	-4.55	728776350	31039	37.88	24600	24600	23000	31350	16950	24150	23477.12	0.64	0	2750	25350	24750	24200	23600	23050	25050	23900	107	7200	1000	17380	50	1	10688325	2464	-25.16	3.52	12	0.29	-916.00	6549.00	28800	20230405	-19.97	10400	20221013	121.63	28800	-19.97	20230405	16050	43.61	20230103	28800	-19.97	20230405	10400	121.63	20221013	3.90	N	397030	1000	106 억		68812	N	N	0	N	00	N
168	20230802	101004	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23400	-750	5	-3.11	409360100	17280	21.09	24600	24600	23400	31350	16950	24150	23687.03	0.64	0	808	25350	24750	24200	23600	23050	25050	23900	107	7200	1000	17380	50	1	10688325	2501	-25.55	3.57	12	0.16	-916.00	6549.00	28800	20230405	-18.75	10400	20221013	125.00	28800	-18.75	20230405	16050	45.79	20230103	28800	-18.75	20230405	10400	125.00	20221013	3.90	N	397030	1000	106 억		68812	N	N	0	N	00	N
169	20230802	091003	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23800	-350	5	-1.45	81284000	3415	4.17	24600	24600	23650	31350	16950	24150	23791.12	0.64	0	226	25350	24750	24200	23600	23050	25050	23900	107	7200	1000	17380	50	1	10688325	2544	-25.98	3.63	12	0.03	-916.00	6549.00	28800	20230405	-17.36	10400	20221013	128.85	28800	-17.36	20230405	16050	48.29	20230103	28800	-17.36	20230405	10400	128.85	20221013	3.90	N	397030	1000	106 억		68812	N	N	0	N	00	N
170	20230801	161002	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24150	450	2	1.90	1974947050	81752	30.91	24000	24800	23650	30800	16600	23700	24157.79	0.81	0	-19408	26400	25050	23100	21750	19800	25725	22425	107	7100	1000	17060	50	1	10688325	2581	-26.36	3.69	12	0.76	-916.00	6549.00	28800	20230405	-16.15	10400	20221013	132.21	28800	-16.15	20230405	16050	50.47	20230103	28800	-16.15	20230405	10400	132.21	20221013	3.97	N	397030	1000	106 억		86510	N	N	0	N	00	N
171	20230801	150958	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24250	550	2	2.32	1930808150	79925	30.22	24000	24800	23650	30800	16600	23700	24157.75	0.81	0	-18352	26400	25050	23100	21750	19800	25725	22425	107	7100	1000	17060	50	1	10688325	2592	-26.47	3.70	12	0.75	-916.00	6549.00	28800	20230405	-15.80	10400	20221013	133.17	28800	-15.80	20230405	16050	51.09	20230103	28800	-15.80	20230405	10400	133.17	20221013	3.97	N	397030	1000	106 억		86510	N	N	0	N	00	N
172	20230801	141016	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23950	250	2	1.05	1590893100	65873	24.91	24000	24800	23650	30800	16600	23700	24150.91	0.81	0	-12681	26400	25050	23100	21750	19800	25725	22425	107	7100	1000	17060	50	1	10688325	2560	-26.15	3.66	12	0.62	-916.00	6549.00	28800	20230405	-16.84	10400	20221013	130.29	28800	-16.84	20230405	16050	49.22	20230103	28800	-16.84	20230405	10400	130.29	20221013	3.97	N	397030	1000	106 억		86510	N	N	0	N	00	N
173	20230801	130954	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23850	150	2	0.63	1419519350	58670	22.18	24000	24800	23650	30800	16600	23700	24194.98	0.81	0	-11323	26400	25050	23100	21750	19800	25725	22425	107	7100	1000	17060	50	1	10688325	2549	-26.04	3.64	12	0.55	-916.00	6549.00	28800	20230405	-17.19	10400	20221013	129.33	28800	-17.19	20230405	16050	48.60	20230103	28800	-17.19	20230405	10400	129.33	20221013	3.97	N	397030	1000	106 억		86510	N	N	0	N	00	N
174	20230801	120954	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24300	600	2	2.53	1308740750	54084	20.45	24000	24800	23650	30800	16600	23700	24198.30	0.81	0	-10607	26400	25050	23100	21750	19800	25725	22425	107	7100	1000	17060	50	1	10688325	2597	-26.53	3.71	12	0.51	-916.00	6549.00	28800	20230405	-15.62	10400	20221013	133.65	28800	-15.62	20230405	16050	51.40	20230103	28800	-15.62	20230405	10400	133.65	20221013	3.97	N	397030	1000	106 억		86510	N	N	0	N	00	N
175	20230801	110950	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24400	700	2	2.95	1143567600	47275	17.87	24000	24800	23650	30800	16600	23700	24189.69	0.81	0	-10457	26400	25050	23100	21750	19800	25725	22425	107	7100	1000	17060	50	1	10688325	2608	-26.64	3.73	12	0.44	-916.00	6549.00	28800	20230405	-15.28	10400	20221013	134.62	28800	-15.28	20230405	16050	52.02	20230103	28800	-15.28	20230405	10400	134.62	20221013	3.97	N	397030	1000	106 억		86510	N	N	0	N	00	N
176	20230801	100956	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	23650	-50	5	-0.21	761666300	31508	11.91	24000	24800	23650	30800	16600	23700	24173.74	0.81	0	-8305	26400	25050	23100	21750	19800	25725	22425	107	7100	1000	17060	50	1	10688325	2528	-25.82	3.61	12	0.29	-916.00	6549.00	28800	20230405	-17.88	10400	20221013	127.40	28800	-17.88	20230405	16050	47.35	20230103	28800	-17.88	20230405	10400	127.40	20221013	3.97	N	397030	1000	106 억		86510	N	N	0	N	00	N
177	20230801	090948	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	24200	500	2	2.11	321347950	13164	4.98	24000	24800	24000	30800	16600	23700	24411.12	0.81	0	-3370	26400	25050	23100	21750	19800	25725	22425	107	7100	1000	17060	50	1	10688325	2587	-26.42	3.70	12	0.12	-916.00	6549.00	28800	20230405	-15.97	10400	20221013	132.69	28800	-15.97	20230405	16050	50.78	20230103	28800	-15.97	20230405	10400	132.69	20221013	3.97	N	397030	1000	106 억		86510	N	N	0	N	00	N