KissMeData/358570/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	161211	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26800	700	2	2.68	29617551950	1093308	127.78	26200	28000	25850	33900	18300	26100	27091.12	1.15	0	-42607	28000	27050	25450	24500	22900	27525	24975	110	7800	500	18790	50	1	22054300	5911	-6.72	5.61	12	4.96	-3991.00	4781.00	30950	20230814	-13.41	16160	20230707	65.84	30950	-13.41	20230814	16160	65.84	20230707	30950	-13.41	20230814	16160	65.84	20230707	2.08	N	358570	500	110 억		254372	N	N	1274	N	00	N
3	20230831	151524	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	800	2	3.07	29065014750	1072715	125.38	26200	28000	25850	33900	18300	26100	27095.74	1.15	0	-47523	28000	27050	25450	24500	22900	27525	24975	110	7800	500	18790	50	1	22054300	5933	-6.74	5.63	12	4.86	-3991.00	4781.00	30950	20230814	-13.09	16160	20230707	66.46	30950	-13.09	20230814	16160	66.46	20230707	30950	-13.09	20230814	16160	66.46	20230707	2.08	N	358570	500	110 억		254372	N	N	2737	N	00	N
4	20230831	141645	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27650	1550	2	5.94	22988468700	848226	99.14	26200	28000	25850	33900	18300	26100	27102.99	1.15	0	-80362	28000	27050	25450	24500	22900	27525	24975	110	7800	500	18790	50	1	22054300	6098	-6.93	5.78	12	3.85	-3991.00	4781.00	30950	20230814	-10.66	16160	20230707	71.10	30950	-10.66	20230814	16160	71.10	20230707	30950	-10.66	20230814	16160	71.10	20230707	2.08	N	358570	500	110 억		254372	N	N	2737	N	00	N
5	20230831	131605	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27750	1650	2	6.32	17092730700	636013	74.34	26200	27850	25850	33900	18300	26100	26876.02	1.15	0	-47636	28000	27050	25450	24500	22900	27525	24975	110	7800	500	18790	50	1	22054300	6120	-6.95	5.80	12	2.88	-3991.00	4781.00	30950	20230814	-10.34	16160	20230707	71.72	30950	-10.34	20230814	16160	71.72	20230707	30950	-10.34	20230814	16160	71.72	20230707	2.08	N	358570	500	110 억		254372	N	N	2737	N	00	N
6	20230831	121700	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26950	850	2	3.26	13009499700	486823	56.90	26200	27400	25850	33900	18300	26100	26724.54	1.15	0	-62294	28000	27050	25450	24500	22900	27525	24975	110	7800	500	18790	50	1	22054300	5944	-6.75	5.64	12	2.21	-3991.00	4781.00	30950	20230814	-12.92	16160	20230707	66.77	30950	-12.92	20230814	16160	66.77	20230707	30950	-12.92	20230814	16160	66.77	20230707	2.08	N	358570	500	110 억		254372	N	N	2737	N	00	N
7	20230831	112144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26750	650	2	2.49	11900895900	445637	52.08	26200	27400	25850	33900	18300	26100	26706.71	1.15	0	-53415	28000	27050	25450	24500	22900	27525	24975	110	7800	500	18790	50	1	22054300	5900	-6.70	5.60	12	2.02	-3991.00	4781.00	30950	20230814	-13.57	16160	20230707	65.53	30950	-13.57	20230814	16160	65.53	20230707	30950	-13.57	20230814	16160	65.53	20230707	2.08	N	358570	500	110 억		254372	N	N	2737	N	00	N
8	20230831	101750	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27200	1100	2	4.21	8058915200	303449	35.47	26200	27200	25850	33900	18300	26100	26559.23	1.15	0	-36580	28000	27050	25450	24500	22900	27525	24975	110	7800	500	18790	50	1	22054300	5999	-6.82	5.69	12	1.38	-3991.00	4781.00	30950	20230814	-12.12	16160	20230707	68.32	30950	-12.12	20230814	16160	68.32	20230707	30950	-12.12	20230814	16160	68.32	20230707	2.08	N	358570	500	110 억		254372	N	N	2737	N	00	N
9	20230831	091627	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26350	250	2	0.96	2458335950	93905	10.98	26200	26500	25850	33900	18300	26100	26179.81	1.15	0	-24883	28000	27050	25450	24500	22900	27525	24975	110	7800	500	18790	50	1	22054300	5811	-6.60	5.51	12	0.43	-3991.00	4781.00	30950	20230814	-14.86	16160	20230707	63.06	30950	-14.86	20230814	16160	63.06	20230707	30950	-14.86	20230814	16160	63.06	20230707	2.08	N	358570	500	110 억		254372	N	N	2737	N	00	N
10	20230830	161216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26100	2250	2	9.43	21502001900	849917	284.26	24500	26400	23850	31000	16700	23850	25295.10	1.05	0	32957	24816	24332	23866	23382	22916	24575	23625	110	7150	500	17170	50	1	22054300	5756	-6.54	5.46	12	3.85	-3991.00	4781.00	30950	20230814	-15.67	16160	20230707	61.51	30950	-15.67	20230814	16160	61.51	20230707	30950	-15.67	20230814	16160	61.51	20230707	1.95	N	358570	500	110 억		232553	N	N	2737	N	00	N
11	20230830	151453	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25800	1950	2	8.18	20652065700	817260	273.34	24500	26400	23850	31000	16700	23850	25269.89	1.05	0	34353	24816	24332	23866	23382	22916	24575	23625	110	7150	500	17170	50	1	22054300	5690	-6.46	5.40	12	3.71	-3991.00	4781.00	30950	20230814	-16.64	16160	20230707	59.65	30950	-16.64	20230814	16160	59.65	20230707	30950	-16.64	20230814	16160	59.65	20230707	1.95	N	358570	500	110 억		232553	N	N	706	N	00	N
12	20230830	141552	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26050	2200	2	9.22	18488296950	733650	245.38	24500	26400	23850	31000	16700	23850	25200.44	1.05	0	17632	24816	24332	23866	23382	22916	24575	23625	110	7150	500	17170	50	1	22054300	5745	-6.53	5.45	12	3.33	-3991.00	4781.00	30950	20230814	-15.83	16160	20230707	61.20	30950	-15.83	20230814	16160	61.20	20230707	30950	-15.83	20230814	16160	61.20	20230707	1.95	N	358570	500	110 억		232553	N	N	706	N	00	N
13	20230830	131550	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25850	2000	2	8.39	16565820550	659317	220.52	24500	26400	23850	31000	16700	23850	25125.73	1.05	0	706	24816	24332	23866	23382	22916	24575	23625	110	7150	500	17170	50	1	22054300	5701	-6.48	5.41	12	2.99	-3991.00	4781.00	30950	20230814	-16.48	16160	20230707	59.96	30950	-16.48	20230814	16160	59.96	20230707	30950	-16.48	20230814	16160	59.96	20230707	1.95	N	358570	500	110 억		232553	N	N	706	N	00	N
14	20230830	121600	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25650	1800	2	7.55	12353201250	497543	166.41	24500	25800	23850	31000	16700	23850	24828.41	1.05	0	-8537	24816	24332	23866	23382	22916	24575	23625	110	7150	500	17170	50	1	22054300	5657	-6.43	5.36	12	2.26	-3991.00	4781.00	30950	20230814	-17.12	16160	20230707	58.73	30950	-17.12	20230814	16160	58.73	20230707	30950	-17.12	20230814	16160	58.73	20230707	1.95	N	358570	500	110 억		232553	N	N	706	N	00	N
15	20230830	112130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25350	1500	2	6.29	10028302750	406763	136.05	24500	25450	23850	31000	16700	23850	24653.92	1.05	0	-882	24816	24332	23866	23382	22916	24575	23625	110	7150	500	17170	50	1	22054300	5591	-6.35	5.30	12	1.84	-3991.00	4781.00	30950	20230814	-18.09	16160	20230707	56.87	30950	-18.09	20230814	16160	56.87	20230707	30950	-18.09	20230814	16160	56.87	20230707	1.95	N	358570	500	110 억		232553	N	N	706	N	00	N
16	20230830	101650	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24700	850	2	3.56	6353062500	259835	86.90	24500	24950	23850	31000	16700	23850	24450.38	1.05	0	-6631	24816	24332	23866	23382	22916	24575	23625	110	7150	500	17170	50	1	22054300	5447	-6.19	5.17	12	1.18	-3991.00	4781.00	30950	20230814	-20.19	16160	20230707	52.85	30950	-20.19	20230814	16160	52.85	20230707	30950	-20.19	20230814	16160	52.85	20230707	1.95	N	358570	500	110 억		232553	N	N	706	N	00	N
17	20230830	091550	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24150	300	2	1.26	2867333250	117310	39.24	24500	24650	24050	31000	16700	23850	24442.37	1.05	0	-4880	24816	24332	23866	23382	22916	24575	23625	110	7150	500	17170	50	1	22054300	5326	-6.05	5.05	12	0.53	-3991.00	4781.00	30950	20230814	-21.97	16160	20230707	49.44	30950	-21.97	20230814	16160	49.44	20230707	30950	-21.97	20230814	16160	49.44	20230707	1.95	N	358570	500	110 억		232553	N	N	706	N	00	N
18	20230829	161210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23850	100	2	0.42	7022910550	295010	38.23	23750	24350	23400	30850	16650	23750	23805.35	0.88	0	40081	26350	25050	23950	22650	21550	24500	22100	110	7100	500	17100	50	1	22054300	5260	-5.98	4.99	12	1.34	-3991.00	4781.00	30950	20230814	-22.94	16160	20230707	47.59	30950	-22.94	20230814	16160	47.59	20230707	30950	-22.94	20230814	16160	47.59	20230707	1.93	N	358570	500	110 억		193237	N	N	706	N	00	N
19	20230829	151504	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23800	50	2	0.21	6668207800	280117	36.30	23750	24350	23400	30850	16650	23750	23805.09	0.88	0	38999	26350	25050	23950	22650	21550	24500	22100	110	7100	500	17100	50	1	22054300	5249	-5.96	4.98	12	1.27	-3991.00	4781.00	30950	20230814	-23.10	16160	20230707	47.28	30950	-23.10	20230814	16160	47.28	20230707	30950	-23.10	20230814	16160	47.28	20230707	1.93	N	358570	500	110 억		193237	N	N	131	N	00	N
20	20230829	141650	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	0	3	0.00	5801972850	243687	31.58	23750	24350	23400	30850	16650	23750	23809.13	0.88	0	32249	26350	25050	23950	22650	21550	24500	22100	110	7100	500	17100	50	1	22054300	5238	-5.95	4.97	12	1.10	-3991.00	4781.00	30950	20230814	-23.26	16160	20230707	46.97	30950	-23.26	20230814	16160	46.97	20230707	30950	-23.26	20230814	16160	46.97	20230707	1.93	N	358570	500	110 억		193237	N	N	131	N	00	N
21	20230829	131541	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23600	-150	5	-0.63	4698356600	196858	25.51	23750	24350	23550	30850	16650	23750	23866.76	0.88	0	11335	26350	25050	23950	22650	21550	24500	22100	110	7100	500	17100	50	1	22054300	5205	-5.91	4.94	12	0.89	-3991.00	4781.00	30950	20230814	-23.75	16160	20230707	46.04	30950	-23.75	20230814	16160	46.04	20230707	30950	-23.75	20230814	16160	46.04	20230707	1.93	N	358570	500	110 억		193237	N	N	131	N	00	N
22	20230829	121650	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23950	200	2	0.84	3739430950	156522	20.28	23750	24350	23550	30850	16650	23750	23890.81	0.88	0	21781	26350	25050	23950	22650	21550	24500	22100	110	7100	500	17100	50	1	22054300	5282	-6.00	5.01	12	0.71	-3991.00	4781.00	30950	20230814	-22.62	16160	20230707	48.21	30950	-22.62	20230814	16160	48.21	20230707	30950	-22.62	20230814	16160	48.21	20230707	1.93	N	358570	500	110 억		193237	N	N	131	N	00	N
23	20230829	112353	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23850	100	2	0.42	3373267550	141226	18.30	23750	24350	23550	30850	16650	23750	23885.64	0.88	0	20037	26350	25050	23950	22650	21550	24500	22100	110	7100	500	17100	50	1	22054300	5260	-5.98	4.99	12	0.64	-3991.00	4781.00	30950	20230814	-22.94	16160	20230707	47.59	30950	-22.94	20230814	16160	47.59	20230707	30950	-22.94	20230814	16160	47.59	20230707	1.93	N	358570	500	110 억		193237	N	N	131	N	00	N
24	20230829	101747	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24200	450	2	1.89	2162717450	90687	11.75	23750	24200	23550	30850	16650	23750	23848.20	0.88	0	17354	26350	25050	23950	22650	21550	24500	22100	110	7100	500	17100	50	1	22054300	5337	-6.06	5.06	12	0.41	-3991.00	4781.00	30950	20230814	-21.81	16160	20230707	49.75	30950	-21.81	20230814	16160	49.75	20230707	30950	-21.81	20230814	16160	49.75	20230707	1.93	N	358570	500	110 억		193237	N	N	131	N	00	N
25	20230829	091149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23700	-50	5	-0.21	658148150	27680	3.59	23750	23950	23600	30850	16650	23750	23777.07	0.88	0	7256	26350	25050	23950	22650	21550	24500	22100	110	7100	500	17100	50	1	22054300	5227	-5.94	4.96	12	0.13	-3991.00	4781.00	30950	20230814	-23.42	16160	20230707	46.66	30950	-23.42	20230814	16160	46.66	20230707	30950	-23.42	20230814	16160	46.66	20230707	1.93	N	358570	500	110 억		193237	N	N	131	N	00	N
26	20230828	161134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	-950	5	-3.85	17998355900	766477	296.35	25050	25250	22850	32100	17300	24700	23481.77	0.81	0	-7264	26300	25500	25000	24200	23700	25250	23950	110	7400	500	17780	50	1	22054300	5238	-5.95	4.97	12	3.48	-3991.00	4781.00	30950	20230814	-23.26	16160	20230707	46.97	30950	-23.26	20230814	16160	46.97	20230707	30950	-23.26	20230814	16160	46.97	20230707	2.07	N	358570	500	110 억		177574	N	N	131	N	00	N
27	20230828	151144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24000	-700	5	-2.83	17297276950	737023	284.96	25050	25250	22850	32100	17300	24700	23469.11	0.81	0	-1719	26300	25500	25000	24200	23700	25250	23950	110	7400	500	17780	50	1	22054300	5293	-6.01	5.02	12	3.34	-3991.00	4781.00	30950	20230814	-22.46	16160	20230707	48.51	30950	-22.46	20230814	16160	48.51	20230707	30950	-22.46	20230814	16160	48.51	20230707	2.07	N	358570	500	110 억		177574	N	N	44	N	00	N
28	20230828	141148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23350	-1350	5	-5.47	14802779400	632057	244.37	25050	25250	22850	32100	17300	24700	23420.01	0.81	0	7465	26300	25500	25000	24200	23700	25250	23950	110	7400	500	17780	50	1	22054300	5150	-5.85	4.88	12	2.87	-3991.00	4781.00	30950	20230814	-24.56	16160	20230707	44.49	30950	-24.56	20230814	16160	44.49	20230707	30950	-24.56	20230814	16160	44.49	20230707	2.07	N	358570	500	110 억		177574	N	N	44	N	00	N
29	20230828	131157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23250	-1450	5	-5.87	12388965750	528826	204.46	25050	25250	22850	32100	17300	24700	23427.30	0.81	0	-1677	26300	25500	25000	24200	23700	25250	23950	110	7400	500	17780	50	1	22054300	5128	-5.83	4.86	12	2.40	-3991.00	4781.00	30950	20230814	-24.88	16160	20230707	43.87	30950	-24.88	20230814	16160	43.87	20230707	30950	-24.88	20230814	16160	43.87	20230707	2.07	N	358570	500	110 억		177574	N	N	44	N	00	N
30	20230828	121147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23000	-1700	5	-6.88	10239193950	435436	168.35	25050	25250	22900	32100	17300	24700	23514.81	0.81	0	6211	26300	25500	25000	24200	23700	25250	23950	110	7400	500	17780	50	1	22054300	5072	-5.76	4.81	12	1.97	-3991.00	4781.00	30950	20230814	-25.69	16160	20230707	42.33	30950	-25.69	20230814	16160	42.33	20230707	30950	-25.69	20230814	16160	42.33	20230707	2.07	N	358570	500	110 억		177574	N	N	44	N	00	N
31	20230828	111144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23050	-1650	5	-6.68	8226018100	347959	134.53	25050	25250	23000	32100	17300	24700	23640.77	0.81	0	-10240	26300	25500	25000	24200	23700	25250	23950	110	7400	500	17780	50	1	22054300	5084	-5.78	4.82	12	1.58	-3991.00	4781.00	30950	20230814	-25.53	16160	20230707	42.64	30950	-25.53	20230814	16160	42.64	20230707	30950	-25.53	20230814	16160	42.64	20230707	2.07	N	358570	500	110 억		177574	N	N	44	N	00	N
32	20230828	101131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23350	-1350	5	-5.47	5572886450	233654	90.34	25050	25250	23350	32100	17300	24700	23851.02	0.81	0	3921	26300	25500	25000	24200	23700	25250	23950	110	7400	500	17780	50	1	22054300	5150	-5.85	4.88	12	1.06	-3991.00	4781.00	30950	20230814	-24.56	16160	20230707	44.49	30950	-24.56	20230814	16160	44.49	20230707	30950	-24.56	20230814	16160	44.49	20230707	2.07	N	358570	500	110 억		177574	N	N	44	N	00	N
33	20230828	091147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23800	-900	5	-3.64	1480670950	60997	23.58	25050	25250	23600	32100	17300	24700	24274.49	0.81	0	5330	26300	25500	25000	24200	23700	25250	23950	110	7400	500	17780	50	1	22054300	5249	-5.96	4.98	12	0.28	-3991.00	4781.00	30950	20230814	-23.10	16160	20230707	47.28	30950	-23.10	20230814	16160	47.28	20230707	30950	-23.10	20230814	16160	47.28	20230707	2.07	N	358570	500	110 억		177574	N	N	44	N	00	N
34	20230825	161138	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24700	-950	5	-3.70	6386444400	255502	52.75	25000	25800	24500	33300	18000	25650	24996.59	0.82	0	-2501	26983	26316	25433	24766	23883	26650	25100	110	7650	500	18460	50	1	22054300	5447	-6.19	5.17	12	1.16	-3991.00	4781.00	30950	20230814	-20.19	16160	20230707	52.85	30950	-20.19	20230814	16160	52.85	20230707	30950	-20.19	20230814	16160	52.85	20230707	2.18	N	358570	500	110 억		180003	N	N	44	N	00	N
35	20230825	151146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24700	-950	5	-3.70	6016659000	240526	49.66	25000	25800	24500	33300	18000	25650	25014.58	0.82	0	-606	26983	26316	25433	24766	23883	26650	25100	110	7650	500	18460	50	1	22054300	5447	-6.19	5.17	12	1.09	-3991.00	4781.00	30950	20230814	-20.19	16160	20230707	52.85	30950	-20.19	20230814	16160	52.85	20230707	30950	-20.19	20230814	16160	52.85	20230707	2.18	N	358570	500	110 억		180003	N	N	1035	N	00	N
36	20230825	141144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	-850	5	-3.31	4984037600	198646	41.01	25000	25800	24550	33300	18000	25650	25090.03	0.82	0	1454	26983	26316	25433	24766	23883	26650	25100	110	7650	500	18460	50	1	22054300	5469	-6.21	5.19	12	0.90	-3991.00	4781.00	30950	20230814	-19.87	16160	20230707	53.47	30950	-19.87	20230814	16160	53.47	20230707	30950	-19.87	20230814	16160	53.47	20230707	2.18	N	358570	500	110 억		180003	N	N	1035	N	00	N
37	20230825	131139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24750	-900	5	-3.51	4586969250	182637	37.71	25000	25800	24550	33300	18000	25650	25115.21	0.82	0	-526	26983	26316	25433	24766	23883	26650	25100	110	7650	500	18460	50	1	22054300	5458	-6.20	5.18	12	0.83	-3991.00	4781.00	30950	20230814	-20.03	16160	20230707	53.16	30950	-20.03	20230814	16160	53.16	20230707	30950	-20.03	20230814	16160	53.16	20230707	2.18	N	358570	500	110 억		180003	N	N	1035	N	00	N
38	20230825	121141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24750	-900	5	-3.51	4192326450	166672	34.41	25000	25800	24550	33300	18000	25650	25153.14	0.82	0	-4033	26983	26316	25433	24766	23883	26650	25100	110	7650	500	18460	50	1	22054300	5458	-6.20	5.18	12	0.76	-3991.00	4781.00	30950	20230814	-20.03	16160	20230707	53.16	30950	-20.03	20230814	16160	53.16	20230707	30950	-20.03	20230814	16160	53.16	20230707	2.18	N	358570	500	110 억		180003	N	N	1035	N	00	N
39	20230825	111140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25150	-500	5	-1.95	3066607400	121465	25.08	25000	25800	24800	33300	18000	25650	25246.82	0.82	0	17979	26983	26316	25433	24766	23883	26650	25100	110	7650	500	18460	50	1	22054300	5547	-6.30	5.26	12	0.55	-3991.00	4781.00	30950	20230814	-18.74	16160	20230707	55.63	30950	-18.74	20230814	16160	55.63	20230707	30950	-18.74	20230814	16160	55.63	20230707	2.18	N	358570	500	110 억		180003	N	N	1035	N	00	N
40	20230825	101145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25400	-250	5	-0.97	2229158600	88146	18.20	25000	25800	24800	33300	18000	25650	25289.37	0.82	0	15298	26983	26316	25433	24766	23883	26650	25100	110	7650	500	18460	50	1	22054300	5602	-6.36	5.31	12	0.40	-3991.00	4781.00	30950	20230814	-17.93	16160	20230707	57.18	30950	-17.93	20230814	16160	57.18	20230707	30950	-17.93	20230814	16160	57.18	20230707	2.18	N	358570	500	110 억		180003	N	N	1035	N	00	N
41	20230825	091138	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25700	50	2	0.19	966329650	38319	7.91	25000	25700	24800	33300	18000	25650	25217.97	0.82	0	13462	26983	26316	25433	24766	23883	26650	25100	110	7650	500	18460	50	1	22054300	5668	-6.44	5.38	12	0.17	-3991.00	4781.00	30950	20230814	-16.96	16160	20230707	59.03	30950	-16.96	20230814	16160	59.03	20230707	30950	-16.96	20230814	16160	59.03	20230707	2.18	N	358570	500	110 억		180003	N	N	1035	N	00	N
42	20230824	161133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25650	1100	2	4.48	12194772600	479262	45.54	24700	26100	24550	31900	17200	24550	25444.89	0.53	0	85906	28383	26466	25183	23266	21983	25825	22625	110	7350	500	17670	50	1	22054300	5657	-6.43	5.36	12	2.17	-3991.00	4781.00	30950	20230814	-17.12	16160	20230707	58.73	30950	-17.12	20230814	16160	58.73	20230707	30950	-17.12	20230814	16160	58.73	20230707	2.14	N	358570	500	110 억		117504	N	N	1035	N	00	N
43	20230824	151129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25800	1250	2	5.09	11620478950	456920	43.42	24700	26100	24550	31900	17200	24550	25432.34	0.53	0	80220	28383	26466	25183	23266	21983	25825	22625	110	7350	500	17670	50	1	22054300	5690	-6.46	5.40	12	2.07	-3991.00	4781.00	30950	20230814	-16.64	16160	20230707	59.65	30950	-16.64	20230814	16160	59.65	20230707	30950	-16.64	20230814	16160	59.65	20230707	2.14	N	358570	500	110 억		117504	N	N	1287	N	00	N
44	20230824	141132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25750	1200	2	4.89	10591519100	417005	39.63	24700	26100	24550	31900	17200	24550	25399.17	0.53	0	69030	28383	26466	25183	23266	21983	25825	22625	110	7350	500	17670	50	1	22054300	5679	-6.45	5.39	12	1.89	-3991.00	4781.00	30950	20230814	-16.80	16160	20230707	59.34	30950	-16.80	20230814	16160	59.34	20230707	30950	-16.80	20230814	16160	59.34	20230707	2.14	N	358570	500	110 억		117504	N	N	1287	N	00	N
45	20230824	131134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25750	1200	2	4.89	8725651100	344809	32.77	24700	25950	24550	31900	17200	24550	25305.92	0.53	0	54366	28383	26466	25183	23266	21983	25825	22625	110	7350	500	17670	50	1	22054300	5679	-6.45	5.39	12	1.56	-3991.00	4781.00	30950	20230814	-16.80	16160	20230707	59.34	30950	-16.80	20230814	16160	59.34	20230707	30950	-16.80	20230814	16160	59.34	20230707	2.14	N	358570	500	110 억		117504	N	N	1287	N	00	N
46	20230824	121138	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25600	1050	2	4.28	7697450950	304937	28.98	24700	25850	24550	31900	17200	24550	25242.93	0.53	0	38511	28383	26466	25183	23266	21983	25825	22625	110	7350	500	17670	50	1	22054300	5646	-6.41	5.35	12	1.38	-3991.00	4781.00	30950	20230814	-17.29	16160	20230707	58.42	30950	-17.29	20230814	16160	58.42	20230707	30950	-17.29	20230814	16160	58.42	20230707	2.14	N	358570	500	110 억		117504	N	N	1287	N	00	N
47	20230824	111132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25500	950	2	3.87	5657828700	225483	21.43	24700	25500	24550	31900	17200	24550	25092.22	0.53	0	11904	28383	26466	25183	23266	21983	25825	22625	110	7350	500	17670	50	1	22054300	5624	-6.39	5.33	12	1.02	-3991.00	4781.00	30950	20230814	-17.61	16160	20230707	57.80	30950	-17.61	20230814	16160	57.80	20230707	30950	-17.61	20230814	16160	57.80	20230707	2.14	N	358570	500	110 억		117504	N	N	1287	N	00	N
48	20230824	101129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25350	800	2	3.26	4195824250	167558	15.92	24700	25500	24550	31900	17200	24550	25041.25	0.53	0	-4099	28383	26466	25183	23266	21983	25825	22625	110	7350	500	17670	50	1	22054300	5591	-6.35	5.30	12	0.76	-3991.00	4781.00	30950	20230814	-18.09	16160	20230707	56.87	30950	-18.09	20230814	16160	56.87	20230707	30950	-18.09	20230814	16160	56.87	20230707	2.14	N	358570	500	110 억		117504	N	N	1287	N	00	N
49	20230824	091133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24950	400	2	1.63	999677150	40342	3.83	24700	25050	24550	31900	17200	24550	24780.49	0.53	0	-2603	28383	26466	25183	23266	21983	25825	22625	110	7350	500	17670	50	1	22054300	5503	-6.25	5.22	12	0.18	-3991.00	4781.00	30950	20230814	-19.39	16160	20230707	54.39	30950	-19.39	20230814	16160	54.39	20230707	30950	-19.39	20230814	16160	54.39	20230707	2.14	N	358570	500	110 억		117504	N	N	1287	N	00	N
50	20230823	161126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24550	-2150	5	-8.05	26039848400	1044301	195.54	26300	27100	23900	34700	18700	26700	24935.33	0.72	0	-25046	28533	27616	26583	25666	24633	28075	26125	110	8000	500	19220	50	1	22054300	5414	-6.15	5.13	12	4.74	-3991.00	4781.00	30950	20230814	-20.68	16160	20230707	51.92	30950	-20.68	20230814	16160	51.92	20230707	30950	-20.68	20230814	16160	51.92	20230707	2.06	N	358570	500	110 억		159614	N	N	1287	N	00	N
51	20230823	151127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24400	-2300	5	-8.61	24767918700	992568	185.85	26300	27100	23900	34700	18700	26700	24953.24	0.72	0	-22262	28533	27616	26583	25666	24633	28075	26125	110	8000	500	19220	50	1	22054300	5381	-6.11	5.10	12	4.50	-3991.00	4781.00	30950	20230814	-21.16	16160	20230707	50.99	30950	-21.16	20230814	16160	50.99	20230707	30950	-21.16	20230814	16160	50.99	20230707	2.06	N	358570	500	110 억		159614	N	N	0	N	00	N
52	20230823	141133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24750	-1950	5	-7.30	19584975350	779265	145.91	26300	27100	24300	34700	18700	26700	25132.47	0.72	0	-47418	28533	27616	26583	25666	24633	28075	26125	110	8000	500	19220	50	1	22054300	5458	-6.20	5.18	12	3.53	-3991.00	4781.00	30950	20230814	-20.03	16160	20230707	53.16	30950	-20.03	20230814	16160	53.16	20230707	30950	-20.03	20230814	16160	53.16	20230707	2.06	N	358570	500	110 억		159614	N	N	0	N	00	N
53	20230823	131124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24750	-1950	5	-7.30	15501899450	613051	114.79	26300	27100	24700	34700	18700	26700	25286.30	0.72	0	-45278	28533	27616	26583	25666	24633	28075	26125	110	8000	500	19220	50	1	22054300	5458	-6.20	5.18	12	2.78	-3991.00	4781.00	30950	20230814	-20.03	16160	20230707	53.16	30950	-20.03	20230814	16160	53.16	20230707	30950	-20.03	20230814	16160	53.16	20230707	2.06	N	358570	500	110 억		159614	N	N	0	N	00	N
54	20230823	121134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24900	-1800	5	-6.74	13780454650	543832	101.83	26300	27100	24700	34700	18700	26700	25339.35	0.72	0	-32202	28533	27616	26583	25666	24633	28075	26125	110	8000	500	19220	50	1	22054300	5492	-6.24	5.21	12	2.47	-3991.00	4781.00	30950	20230814	-19.55	16160	20230707	54.08	30950	-19.55	20230814	16160	54.08	20230707	30950	-19.55	20230814	16160	54.08	20230707	2.06	N	358570	500	110 억		159614	N	N	0	N	00	N
55	20230823	111128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24950	-1750	5	-6.55	12315180700	485231	90.86	26300	27100	24700	34700	18700	26700	25379.83	0.72	0	-27506	28533	27616	26583	25666	24633	28075	26125	110	8000	500	19220	50	1	22054300	5503	-6.25	5.22	12	2.20	-3991.00	4781.00	30950	20230814	-19.39	16160	20230707	54.39	30950	-19.39	20230814	16160	54.39	20230707	30950	-19.39	20230814	16160	54.39	20230707	2.06	N	358570	500	110 억		159614	N	N	0	N	00	N
56	20230823	101129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25200	-1500	5	-5.62	9073119400	354987	66.47	26300	27100	24800	34700	18700	26700	25558.77	0.72	0	-12157	28533	27616	26583	25666	24633	28075	26125	110	8000	500	19220	50	1	22054300	5558	-6.31	5.27	12	1.61	-3991.00	4781.00	30950	20230814	-18.58	16160	20230707	55.94	30950	-18.58	20230814	16160	55.94	20230707	30950	-18.58	20230814	16160	55.94	20230707	2.06	N	358570	500	110 억		159614	N	N	0	N	00	N
57	20230823	091137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26500	-200	5	-0.75	959450650	36066	6.75	26300	27100	26300	34700	18700	26700	26602.43	0.72	0	-2094	28533	27616	26583	25666	24633	28075	26125	110	8000	500	19220	50	1	22054300	5844	-6.64	5.54	12	0.16	-3991.00	4781.00	30950	20230814	-14.38	16160	20230707	63.99	30950	-14.38	20230814	16160	63.99	20230707	30950	-14.38	20230814	16160	63.99	20230707	2.06	N	358570	500	110 억		159614	N	N	0	N	00	N
58	20230822	161122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26700	200	2	0.75	13993584350	523693	63.96	26650	27500	25550	34450	18550	26500	26721.27	0.67	0	28442	28966	27732	26766	25532	24566	28350	26150	110	7950	500	19080	50	1	22054300	5888	-6.69	5.58	12	2.37	-3991.00	4781.00	30950	20230814	-13.73	16160	20230707	65.22	30950	-13.73	20230814	16160	65.22	20230707	30950	-13.73	20230814	16160	65.22	20230707	2.06	N	358570	500	110 억		147154	N	N	76	N	00	N
59	20230822	151122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26600	100	2	0.38	13404476100	501589	61.26	26650	27500	25550	34450	18550	26500	26724.32	0.67	0	25514	28966	27732	26766	25532	24566	28350	26150	110	7950	500	19080	50	1	22054300	5866	-6.66	5.56	12	2.27	-3991.00	4781.00	30950	20230814	-14.05	16160	20230707	64.60	30950	-14.05	20230814	16160	64.60	20230707	30950	-14.05	20230814	16160	64.60	20230707	2.06	N	358570	500	110 억		147154	N	N	76	N	00	N
60	20230822	141122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26700	200	2	0.75	11961307200	447529	54.66	26650	27500	25550	34450	18550	26500	26727.79	0.67	0	34644	28966	27732	26766	25532	24566	28350	26150	110	7950	500	19080	50	1	22054300	5888	-6.69	5.58	12	2.03	-3991.00	4781.00	30950	20230814	-13.73	16160	20230707	65.22	30950	-13.73	20230814	16160	65.22	20230707	30950	-13.73	20230814	16160	65.22	20230707	2.06	N	358570	500	110 억		147154	N	N	76	N	00	N
61	20230822	131119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27300	800	2	3.02	9945524450	372952	45.55	26650	27500	25550	34450	18550	26500	26667.34	0.67	0	32280	28966	27732	26766	25532	24566	28350	26150	110	7950	500	19080	50	1	22054300	6021	-6.84	5.71	12	1.69	-3991.00	4781.00	30950	20230814	-11.79	16160	20230707	68.94	30950	-11.79	20230814	16160	68.94	20230707	30950	-11.79	20230814	16160	68.94	20230707	2.06	N	358570	500	110 억		147154	N	N	76	N	00	N
62	20230822	121106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27250	750	2	2.83	8173925950	308110	37.63	26650	27350	25550	34450	18550	26500	26529.31	0.67	0	22093	28966	27732	26766	25532	24566	28350	26150	110	7950	500	19080	50	1	22054300	6010	-6.83	5.70	12	1.40	-3991.00	4781.00	30950	20230814	-11.95	16160	20230707	68.63	30950	-11.95	20230814	16160	68.63	20230707	30950	-11.95	20230814	16160	68.63	20230707	2.06	N	358570	500	110 억		147154	N	N	76	N	00	N
63	20230822	111119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	400	2	1.51	6113178850	232228	28.36	26650	27100	25550	34450	18550	26500	26323.53	0.67	0	12819	28966	27732	26766	25532	24566	28350	26150	110	7950	500	19080	50	1	22054300	5933	-6.74	5.63	12	1.05	-3991.00	4781.00	30950	20230814	-13.09	16160	20230707	66.46	30950	-13.09	20230814	16160	66.46	20230707	30950	-13.09	20230814	16160	66.46	20230707	2.06	N	358570	500	110 억		147154	N	N	76	N	00	N
64	20230822	101117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26450	-50	5	-0.19	4399645200	167998	20.52	26650	27100	25550	34450	18550	26500	26187.44	0.67	0	-16326	28966	27732	26766	25532	24566	28350	26150	110	7950	500	19080	50	1	22054300	5833	-6.63	5.53	12	0.76	-3991.00	4781.00	30950	20230814	-14.54	16160	20230707	63.68	30950	-14.54	20230814	16160	63.68	20230707	30950	-14.54	20230814	16160	63.68	20230707	2.06	N	358570	500	110 억		147154	N	N	76	N	00	N
65	20230822	091115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26000	-500	5	-1.89	1645617100	63200	7.72	26650	26800	25600	34450	18550	26500	26033.32	0.67	0	-13193	28966	27732	26766	25532	24566	28350	26150	110	7950	500	19080	50	1	22054300	5734	-6.51	5.44	12	0.29	-3991.00	4781.00	30950	20230814	-15.99	16160	20230707	60.89	30950	-15.99	20230814	16160	60.89	20230707	30950	-15.99	20230814	16160	60.89	20230707	2.06	N	358570	500	110 억		147154	N	N	76	N	00	N
66	20230821	161114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26500	0	3	0.00	21780815500	813715	100.42	26000	28000	25800	34450	18550	26500	26767.53	0.41	0	20871	29300	27900	26750	25350	24200	27325	24775	110	7950	500	19080	50	1	22054300	5844	-6.64	5.54	12	3.69	-3991.00	4781.00	30950	20230814	-14.38	16160	20230707	63.99	30950	-14.38	20230814	16160	63.99	20230707	30950	-14.38	20230814	16160	63.99	20230707	1.94	N	358570	500	110 억		91416	N	N	76	N	00	N
67	20230821	151120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26100	-400	5	-1.51	20804772300	776750	95.85	26000	28000	25800	34450	18550	26500	26784.70	0.41	0	26014	29300	27900	26750	25350	24200	27325	24775	110	7950	500	19080	50	1	22054300	5756	-6.54	5.46	12	3.52	-3991.00	4781.00	30950	20230814	-15.67	16160	20230707	61.51	30950	-15.67	20230814	16160	61.51	20230707	30950	-15.67	20230814	16160	61.51	20230707	1.94	N	358570	500	110 억		91416	N	N	0	N	00	N
68	20230821	141115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25950	-550	5	-2.08	19138632200	712731	87.95	26000	28000	25800	34450	18550	26500	26852.96	0.41	0	21644	29300	27900	26750	25350	24200	27325	24775	110	7950	500	19080	50	1	22054300	5723	-6.50	5.43	12	3.23	-3991.00	4781.00	30950	20230814	-16.16	16160	20230707	60.58	30950	-16.16	20230814	16160	60.58	20230707	30950	-16.16	20230814	16160	60.58	20230707	1.94	N	358570	500	110 억		91416	N	N	0	N	00	N
69	20230821	131129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26200	-300	5	-1.13	16233099550	600965	74.16	26000	28000	25950	34450	18550	26500	27012.46	0.41	0	41042	29300	27900	26750	25350	24200	27325	24775	110	7950	500	19080	50	1	22054300	5778	-6.56	5.48	12	2.72	-3991.00	4781.00	30950	20230814	-15.35	16160	20230707	62.13	30950	-15.35	20230814	16160	62.13	20230707	30950	-15.35	20230814	16160	62.13	20230707	1.94	N	358570	500	110 억		91416	N	N	0	N	00	N
70	20230821	121126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26650	150	2	0.57	14342872400	529223	65.31	26000	28000	25950	34450	18550	26500	27102.74	0.41	0	45374	29300	27900	26750	25350	24200	27325	24775	110	7950	500	19080	50	1	22054300	5877	-6.68	5.57	12	2.40	-3991.00	4781.00	30950	20230814	-13.89	16160	20230707	64.91	30950	-13.89	20230814	16160	64.91	20230707	30950	-13.89	20230814	16160	64.91	20230707	1.94	N	358570	500	110 억		91416	N	N	0	N	00	N
71	20230821	111115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26600	100	2	0.38	12659935950	465758	57.48	26000	28000	25950	34450	18550	26500	27182.63	0.41	0	37271	29300	27900	26750	25350	24200	27325	24775	110	7950	500	19080	50	1	22054300	5866	-6.66	5.56	12	2.11	-3991.00	4781.00	30950	20230814	-14.05	16160	20230707	64.60	30950	-14.05	20230814	16160	64.60	20230707	30950	-14.05	20230814	16160	64.60	20230707	1.94	N	358570	500	110 억		91416	N	N	0	N	00	N
72	20230821	101113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27600	1100	2	4.15	9530889900	349404	43.12	26000	28000	25950	34450	18550	26500	27279.50	0.41	0	26977	29300	27900	26750	25350	24200	27325	24775	110	7950	500	19080	50	1	22054300	6087	-6.92	5.77	12	1.58	-3991.00	4781.00	30950	20230814	-10.82	16160	20230707	70.79	30950	-10.82	20230814	16160	70.79	20230707	30950	-10.82	20230814	16160	70.79	20230707	1.94	N	358570	500	110 억		91416	N	N	0	N	00	N
73	20230821	091125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	400	2	1.51	3360281300	125174	15.45	26000	27450	25950	34450	18550	26500	26847.28	0.41	0	395	29300	27900	26750	25350	24200	27325	24775	110	7950	500	19080	50	1	22054300	5933	-6.74	5.63	12	0.57	-3991.00	4781.00	30950	20230814	-13.09	16160	20230707	66.46	30950	-13.09	20230814	16160	66.46	20230707	30950	-13.09	20230814	16160	66.46	20230707	1.94	N	358570	500	110 억		91416	N	N	0	N	00	N
74	20230818	161115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26500	-550	5	-2.03	21318597900	795420	70.62	26850	28150	25600	35150	18950	27050	26802.96	0.18	0	59809	29883	28466	27183	25766	24483	27825	25125	110	8100	500	19470	50	1	22054300	5844	-6.64	5.54	12	3.61	-3991.00	4781.00	30950	20230814	-14.38	16160	20230707	63.99	30950	-14.38	20230814	16160	63.99	20230707	30950	-14.38	20230814	16160	63.99	20230707	1.88	N	358570	500	110 억		40689	N	N	140	N	00	N
75	20230818	151105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	-150	5	-0.55	20551553200	766658	68.07	26850	28150	25600	35150	18950	27050	26806.56	0.18	0	60770	29883	28466	27183	25766	24483	27825	25125	110	8100	500	19470	50	1	22054300	5933	-6.74	5.63	12	3.48	-3991.00	4781.00	30950	20230814	-13.09	16160	20230707	66.46	30950	-13.09	20230814	16160	66.46	20230707	30950	-13.09	20230814	16160	66.46	20230707	1.88	N	358570	500	110 억		40689	N	N	140	N	00	N
76	20230818	141115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	-50	5	-0.18	18899476200	704760	62.57	26850	28150	25600	35150	18950	27050	26816.78	0.18	0	56437	29883	28466	27183	25766	24483	27825	25125	110	8100	500	19470	50	1	22054300	5955	-6.77	5.65	12	3.20	-3991.00	4781.00	30950	20230814	-12.76	16160	20230707	67.08	30950	-12.76	20230814	16160	67.08	20230707	30950	-12.76	20230814	16160	67.08	20230707	1.88	N	358570	500	110 억		40689	N	N	140	N	00	N
77	20230818	131106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	50	2	0.18	17715676400	660955	58.68	26850	28150	25600	35150	18950	27050	26803.01	0.18	0	57051	29883	28466	27183	25766	24483	27825	25125	110	8100	500	19470	50	1	22054300	5977	-6.79	5.67	12	3.00	-3991.00	4781.00	30950	20230814	-12.44	16160	20230707	67.70	30950	-12.44	20230814	16160	67.70	20230707	30950	-12.44	20230814	16160	67.70	20230707	1.88	N	358570	500	110 억		40689	N	N	140	N	00	N
78	20230818	121118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26950	-100	5	-0.37	16828301200	628029	55.76	26850	28150	25600	35150	18950	27050	26795.27	0.18	0	55044	29883	28466	27183	25766	24483	27825	25125	110	8100	500	19470	50	1	22054300	5944	-6.75	5.64	12	2.85	-3991.00	4781.00	30950	20230814	-12.92	16160	20230707	66.77	30950	-12.92	20230814	16160	66.77	20230707	30950	-12.92	20230814	16160	66.77	20230707	1.88	N	358570	500	110 억		40689	N	N	140	N	00	N
79	20230818	111110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26300	-750	5	-2.77	14205348600	530447	47.10	26850	28150	25600	35150	18950	27050	26779.77	0.18	0	52433	29883	28466	27183	25766	24483	27825	25125	110	8100	500	19470	50	1	22054300	5800	-6.59	5.50	12	2.41	-3991.00	4781.00	30950	20230814	-15.02	16160	20230707	62.75	30950	-15.02	20230814	16160	62.75	20230707	30950	-15.02	20230814	16160	62.75	20230707	1.88	N	358570	500	110 억		40689	N	N	140	N	00	N
80	20230818	101115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26550	-500	5	-1.85	9222951150	338816	30.08	26850	28150	26250	35150	18950	27050	27221.31	0.18	0	26232	29883	28466	27183	25766	24483	27825	25125	110	8100	500	19470	50	1	22054300	5855	-6.65	5.55	12	1.54	-3991.00	4781.00	30950	20230814	-14.22	16160	20230707	64.29	30950	-14.22	20230814	16160	64.29	20230707	30950	-14.22	20230814	16160	64.29	20230707	1.88	N	358570	500	110 억		40689	N	N	140	N	00	N
81	20230818	091121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27850	800	2	2.96	3526716850	127532	11.32	26850	28150	26550	35150	18950	27050	27655.33	0.18	0	5495	29883	28466	27183	25766	24483	27825	25125	110	8100	500	19470	50	1	22054300	6142	-6.98	5.83	12	0.58	-3991.00	4781.00	30950	20230814	-10.02	16160	20230707	72.34	30950	-10.02	20230814	16160	72.34	20230707	30950	-10.02	20230814	16160	72.34	20230707	1.88	N	358570	500	110 억		40689	N	N	140	N	00	N
82	20230817	161116	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27050	-1950	5	-6.72	29921261300	1104329	75.50	28050	28600	25900	37700	20300	29000	27093.95	0.55	0	-33152	32433	30716	28933	27216	25433	31575	28075	110	8700	500	20880	50	1	22048600	5964	-6.78	5.66	12	5.01	-3991.00	4781.00	30950	20230814	-12.60	16160	20230707	67.39	30950	-12.60	20230814	16160	67.39	20230707	30950	-12.60	20230814	16160	67.39	20230707	1.83	N	358570	500	110 억		120510	N	N	140	N	00	N
83	20230817	151123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27550	-1450	5	-5.00	28776807250	1062300	72.62	28050	28600	25900	37700	20300	29000	27088.59	0.55	0	-37791	32433	30716	28933	27216	25433	31575	28075	110	8700	500	20880	50	1	22048600	6074	-6.90	5.76	12	4.82	-3991.00	4781.00	30950	20230814	-10.99	16160	20230707	70.48	30950	-10.99	20230814	16160	70.48	20230707	30950	-10.99	20230814	16160	70.48	20230707	1.83	N	358570	500	110 억		120510	N	N	419	N	00	N
84	20230817	141111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27750	-1250	5	-4.31	25432662000	940756	64.31	28050	28600	25900	37700	20300	29000	27033.63	0.55	0	-46307	32433	30716	28933	27216	25433	31575	28075	110	8700	500	20880	50	1	22048600	6118	-6.95	5.80	12	4.27	-3991.00	4781.00	30950	20230814	-10.34	16160	20230707	71.72	30950	-10.34	20230814	16160	71.72	20230707	30950	-10.34	20230814	16160	71.72	20230707	1.83	N	358570	500	110 억		120510	N	N	419	N	00	N
85	20230817	131109	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	-1900	5	-6.55	22187178250	822887	56.26	28050	28600	25900	37700	20300	29000	26961.83	0.55	0	-42244	32433	30716	28933	27216	25433	31575	28075	110	8700	500	20880	50	1	22048600	5975	-6.79	5.67	12	3.73	-3991.00	4781.00	30950	20230814	-12.44	16160	20230707	67.70	30950	-12.44	20230814	16160	67.70	20230707	30950	-12.44	20230814	16160	67.70	20230707	1.83	N	358570	500	110 억		120510	N	N	419	N	00	N
86	20230817	121113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27450	-1550	5	-5.34	19543479050	726477	49.66	28050	28600	25900	37700	20300	29000	26900.82	0.55	0	-33821	32433	30716	28933	27216	25433	31575	28075	110	8700	500	20880	50	1	22048600	6052	-6.88	5.74	12	3.29	-3991.00	4781.00	30950	20230814	-11.31	16160	20230707	69.86	30950	-11.31	20230814	16160	69.86	20230707	30950	-11.31	20230814	16160	69.86	20230707	1.83	N	358570	500	110 억		120510	N	N	419	N	00	N
87	20230817	111113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26750	-2250	5	-7.76	16969497400	632037	43.21	28050	28600	25900	37700	20300	29000	26847.84	0.55	0	-34719	32433	30716	28933	27216	25433	31575	28075	110	8700	500	20880	50	1	22048600	5898	-6.70	5.60	12	2.87	-3991.00	4781.00	30950	20230814	-13.57	16160	20230707	65.53	30950	-13.57	20230814	16160	65.53	20230707	30950	-13.57	20230814	16160	65.53	20230707	1.83	N	358570	500	110 억		120510	N	N	419	N	00	N
88	20230817	101107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26800	-2200	5	-7.59	13967276100	518545	35.45	28050	28600	25900	37700	20300	29000	26934.27	0.55	0	-23555	32433	30716	28933	27216	25433	31575	28075	110	8700	500	20880	50	1	22048600	5909	-6.72	5.61	12	2.35	-3991.00	4781.00	30950	20230814	-13.41	16160	20230707	65.84	30950	-13.41	20230814	16160	65.84	20230707	30950	-13.41	20230814	16160	65.84	20230707	1.83	N	358570	500	110 억		120510	N	N	419	N	00	N
89	20230817	091105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	-1900	5	-6.55	4403519950	158892	10.86	28050	28600	26450	37700	20300	29000	27711.39	0.55	0	-16162	32433	30716	28933	27216	25433	31575	28075	110	8700	500	20880	50	1	22048600	5975	-6.79	5.67	12	0.72	-3991.00	4781.00	30950	20230814	-12.44	16160	20230707	67.70	30950	-12.44	20230814	16160	67.70	20230707	30950	-12.44	20230814	16160	67.70	20230707	1.83	N	358570	500	110 억		120510	N	N	419	N	00	N
90	20230816	161111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29000	-750	5	-2.52	38854984400	1359964	66.64	28750	30650	27150	38650	20850	29750	28565.55	0.57	0	4494	32083	30916	29783	28616	27483	30350	28050	110	8900	500	21420	50	1	22048600	6394	-7.27	6.07	12	6.17	-3991.00	4781.00	30950	20230814	-6.30	16160	20230707	79.46	30950	-6.30	20230814	16160	79.46	20230707	30950	-6.30	20230814	16160	79.46	20230707	1.49	N	358570	500	110 억		124662	N	Y	419	N	00	N
91	20230816	151114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28850	-900	5	-3.03	34297038650	1202375	58.92	28750	30650	27150	38650	20850	29750	28523.75	0.57	0	6070	32083	30916	29783	28616	27483	30350	28050	110	8900	500	21420	50	1	22048600	6361	-7.23	6.03	12	5.45	-3991.00	4781.00	30950	20230814	-6.79	16160	20230707	78.53	30950	-6.79	20230814	16160	78.53	20230707	30950	-6.79	20230814	16160	78.53	20230707	1.49	N	358570	500	110 억		124662	N	N	1151	N	00	N
92	20230816	141111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27950	-1800	5	-6.05	31000441550	1084861	53.16	28750	30650	27150	38650	20850	29750	28574.79	0.57	0	14674	32083	30916	29783	28616	27483	30350	28050	110	8900	500	21420	50	1	22048600	6163	-7.00	5.85	12	4.92	-3991.00	4781.00	30950	20230814	-9.69	16160	20230707	72.96	30950	-9.69	20230814	16160	72.96	20230707	30950	-9.69	20230814	16160	72.96	20230707	1.49	N	358570	500	110 억		124662	N	N	1151	N	00	N
93	20230816	131109	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28000	-1750	5	-5.88	26955254850	938017	45.96	28750	30650	27400	38650	20850	29750	28735.72	0.57	0	11185	32083	30916	29783	28616	27483	30350	28050	110	8900	500	21420	50	1	22048600	6174	-7.02	5.86	12	4.25	-3991.00	4781.00	30950	20230814	-9.53	16160	20230707	73.27	30950	-9.53	20230814	16160	73.27	20230707	30950	-9.53	20230814	16160	73.27	20230707	1.49	N	358570	500	110 억		124662	N	N	1151	N	00	N
94	20230816	121126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28150	-1600	5	-5.38	25100064100	871813	42.72	28750	30650	27400	38650	20850	29750	28789.94	0.57	0	12944	32083	30916	29783	28616	27483	30350	28050	110	8900	500	21420	50	1	22048600	6207	-7.05	5.89	12	3.95	-3991.00	4781.00	30950	20230814	-9.05	16160	20230707	74.20	30950	-9.05	20230814	16160	74.20	20230707	30950	-9.05	20230814	16160	74.20	20230707	1.49	N	358570	500	110 억		124662	N	N	1151	N	00	N
95	20230816	111122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27700	-2050	5	-6.89	23677389600	820816	40.22	28750	30650	27400	38650	20850	29750	28845.44	0.57	0	15952	32083	30916	29783	28616	27483	30350	28050	110	8900	500	21420	50	1	22048600	6107	-6.94	5.79	12	3.72	-3991.00	4781.00	30950	20230814	-10.50	16160	20230707	71.41	30950	-10.50	20230814	16160	71.41	20230707	30950	-10.50	20230814	16160	71.41	20230707	1.49	N	358570	500	110 억		124662	N	N	1151	N	00	N
96	20230816	101113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27800	-1950	5	-6.55	19464311700	669360	32.80	28750	30650	27500	38650	20850	29750	29078.34	0.57	0	22520	32083	30916	29783	28616	27483	30350	28050	110	8900	500	21420	50	1	22048600	6130	-6.97	5.81	12	3.04	-3991.00	4781.00	30950	20230814	-10.18	16160	20230707	72.03	30950	-10.18	20230814	16160	72.03	20230707	30950	-10.18	20230814	16160	72.03	20230707	1.49	N	358570	500	110 억		124662	N	N	1151	N	00	N
97	20230816	091107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29750	0	3	0.00	6275816100	210018	10.29	28750	30650	28600	38650	20850	29750	29882.69	0.57	0	6141	32083	30916	29783	28616	27483	30350	28050	110	8900	500	21420	50	1	22048600	6559	-7.45	6.22	12	0.95	-3991.00	4781.00	30950	20230814	-3.88	16160	20230707	84.10	30950	-3.88	20230814	16160	84.10	20230707	30950	-3.88	20230814	16160	84.10	20230707	1.49	N	358570	500	110 억		124662	N	N	1151	N	00	N
98	20230814	161058	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	29750	300	2	1.02	60334869250	2023263	69.85	30750	30950	28650	38250	20650	29450	29820.70	1.17	0	-145766	32850	31150	27750	26050	22650	32000	26900	110	8800	500	21200	50	1	22048600	6559	-7.45	6.22	12	9.18	-3991.00	4781.00	30950	20230814	-3.88	16160	20230707	84.10	30950	-3.88	20230814	16160	84.10	20230707	30950	-3.88	20230814	16160	84.10	20230707	1.44	N	358570	500	110 억		258381	N	N	1151	N	00	N
99	20230814	151056	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	30000	550	2	1.87	58393891700	1958184	67.60	30750	30950	28650	38250	20650	29450	29820.46	1.17	0	-140338	32850	31150	27750	26050	22650	32000	26900	110	8800	500	21200	50	1	22048600	6615	-7.52	6.27	12	8.88	-3991.00	4781.00	30950	20230814	-3.07	16160	20230707	85.64	30950	-3.07	20230814	16160	85.64	20230707	30950	-3.07	20230814	16160	85.64	20230707	1.44	N	358570	500	110 억		258381	N	N	0	N	00	N
100	20230814	141059	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	29600	150	2	0.51	53647719700	1799210	62.12	30750	30950	28650	38250	20650	29450	29817.41	1.17	0	-120255	32850	31150	27750	26050	22650	32000	26900	110	8800	500	21200	50	1	22048600	6526	-7.42	6.19	12	8.16	-3991.00	4781.00	30950	20230814	-4.36	16160	20230707	83.17	30950	-4.36	20230814	16160	83.17	20230707	30950	-4.36	20230814	16160	83.17	20230707	1.44	N	358570	500	110 억		258381	N	N	0	N	00	N
101	20230814	131044	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	29200	-250	5	-0.85	50855947900	1704046	58.83	30750	30950	28650	38250	20650	29450	29844.27	1.17	0	-140245	32850	31150	27750	26050	22650	32000	26900	110	8800	500	21200	50	1	22048600	6438	-7.32	6.11	12	7.73	-3991.00	4781.00	30950	20230814	-5.65	16160	20230707	80.69	30950	-5.65	20230814	16160	80.69	20230707	30950	-5.65	20230814	16160	80.69	20230707	1.44	N	358570	500	110 억		258381	N	N	0	N	00	N
102	20230814	121054	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	29450	0	3	0.00	49076862950	1643702	56.75	30750	30950	28650	38250	20650	29450	29857.56	1.17	0	-137342	32850	31150	27750	26050	22650	32000	26900	110	8800	500	21200	50	1	22048600	6493	-7.38	6.16	12	7.45	-3991.00	4781.00	30950	20230814	-4.85	16160	20230707	82.24	30950	-4.85	20230814	16160	82.24	20230707	30950	-4.85	20230814	16160	82.24	20230707	1.44	N	358570	500	110 억		258381	N	N	0	N	00	N
103	20230814	111046	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	29850	400	2	1.36	45213425250	1512973	52.23	30750	30950	28650	38250	20650	29450	29883.88	1.17	0	-135333	32850	31150	27750	26050	22650	32000	26900	110	8800	500	21200	50	1	22048600	6582	-7.48	6.24	12	6.86	-3991.00	4781.00	30950	20230814	-3.55	16160	20230707	84.72	30950	-3.55	20230814	16160	84.72	20230707	30950	-3.55	20230814	16160	84.72	20230707	1.44	N	358570	500	110 억		258381	N	N	0	N	00	N
104	20230814	101051	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	29750	300	2	1.02	34821899500	1167918	40.32	30750	30950	28650	38250	20650	29450	29815.42	1.17	0	-130423	32850	31150	27750	26050	22650	32000	26900	110	8800	500	21200	50	1	22048600	6559	-7.45	6.22	12	5.30	-3991.00	4781.00	30950	20230814	-3.88	16160	20230707	84.10	30950	-3.88	20230814	16160	84.10	20230707	30950	-3.88	20230814	16160	84.10	20230707	1.44	N	358570	500	110 억		258381	N	N	0	N	00	N
105	20230814	091046	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	29600	150	2	0.51	16051884450	530500	18.32	30750	30950	29350	38250	20650	29450	30258.29	1.17	0	-79912	32850	31150	27750	26050	22650	32000	26900	110	8800	500	21200	50	1	22048600	6526	-7.42	6.19	12	2.41	-3991.00	4781.00	30950	20230814	-4.36	16160	20230707	83.17	30950	-4.36	20230814	16160	83.17	20230707	30950	-4.36	20230814	16160	83.17	20230707	1.44	N	358570	500	110 억		258381	N	N	0	N	00	N
106	20230811	161047	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	29450	4650	2	18.75	74390048600	2764118	201.30	24950	29450	24350	32200	17400	24800	26898.01	0.96	0	90213	26166	25482	24616	23932	23066	25825	24275	110	7400	500	17850	50	1	22048600	6493	-7.38	6.16	12	12.54	-3991.00	4781.00	29450	20230811	0.00	16160	20230707	82.24	29450	0.00	20230811	16160	82.24	20230707	29450	0.00	20230811	16160	82.24	20230707	1.38	N	358570	500	110 억		211186	N	N	97	N	00	N
107	20230811	151041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28350	3550	2	14.31	64166123500	2410469	175.54	24950	28550	24350	32200	17400	24800	26620.90	0.96	0	97970	26166	25482	24616	23932	23066	25825	24275	110	7400	500	17850	50	1	22048600	6251	-7.10	5.93	12	10.93	-3991.00	4781.00	28700	20230411	-1.22	16160	20230707	75.43	28700	-1.22	20230411	16160	75.43	20230707	28700	-1.22	20230411	16160	75.43	20230707	1.38	N	358570	500	110 억		211186	N	N	97	N	00	N
108	20230811	141039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26900	2100	2	8.47	40764909300	1564158	113.91	24950	27150	24350	32200	17400	24800	26063.09	0.96	0	64568	26166	25482	24616	23932	23066	25825	24275	110	7400	500	17850	50	1	22048600	5931	-6.74	5.63	12	7.09	-3991.00	4781.00	28700	20230411	-6.27	16160	20230707	66.46	28700	-6.27	20230411	16160	66.46	20230707	28700	-6.27	20230411	16160	66.46	20230707	1.38	N	358570	500	110 억		211186	N	N	97	N	00	N
109	20230811	131039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26650	1850	2	7.46	34912799950	1346194	98.04	24950	26900	24350	32200	17400	24800	25935.71	0.96	0	59607	26166	25482	24616	23932	23066	25825	24275	110	7400	500	17850	50	1	22048600	5876	-6.68	5.57	12	6.11	-3991.00	4781.00	28700	20230411	-7.14	16160	20230707	64.91	28700	-7.14	20230411	16160	64.91	20230707	28700	-7.14	20230411	16160	64.91	20230707	1.38	N	358570	500	110 억		211186	N	N	97	N	00	N
110	20230811	121029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26550	1750	2	7.06	31675835600	1224833	89.20	24950	26900	24350	32200	17400	24800	25862.65	0.96	0	60273	26166	25482	24616	23932	23066	25825	24275	110	7400	500	17850	50	1	22048600	5854	-6.65	5.55	12	5.56	-3991.00	4781.00	28700	20230411	-7.49	16160	20230707	64.29	28700	-7.49	20230411	16160	64.29	20230707	28700	-7.49	20230411	16160	64.29	20230707	1.38	N	358570	500	110 억		211186	N	N	97	N	00	N
111	20230811	111030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26400	1600	2	6.45	26253105600	1020379	74.31	24950	26900	24350	32200	17400	24800	25730.14	0.96	0	30058	26166	25482	24616	23932	23066	25825	24275	110	7400	500	17850	50	1	22048600	5821	-6.61	5.52	12	4.63	-3991.00	4781.00	28700	20230411	-8.01	16160	20230707	63.37	28700	-8.01	20230411	16160	63.37	20230707	28700	-8.01	20230411	16160	63.37	20230707	1.38	N	358570	500	110 억		211186	N	N	97	N	00	N
112	20230811	101024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25700	900	2	3.63	11603710450	461287	33.59	24950	25700	24350	32200	17400	24800	25156.23	0.96	0	-27891	26166	25482	24616	23932	23066	25825	24275	110	7400	500	17850	50	1	22048600	5666	-6.44	5.38	12	2.09	-3991.00	4781.00	28700	20230411	-10.45	16160	20230707	59.03	28700	-10.45	20230411	16160	59.03	20230707	28700	-10.45	20230411	16160	59.03	20230707	1.38	N	358570	500	110 억		211186	N	N	97	N	00	N
113	20230811	091038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24950	150	2	0.60	2497569400	100494	7.32	24950	25300	24350	32200	17400	24800	24853.72	0.96	0	-15516	26166	25482	24616	23932	23066	25825	24275	110	7400	500	17850	50	1	22048600	5501	-6.25	5.22	12	0.46	-3991.00	4781.00	28700	20230411	-13.07	16160	20230707	54.39	28700	-13.07	20230411	16160	54.39	20230707	28700	-13.07	20230411	16160	54.39	20230707	1.38	N	358570	500	110 억		211186	N	N	97	N	00	N
114	20230810	161027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	950	2	3.98	33614862550	1364455	230.06	24000	25300	23750	31000	16700	23850	24639.59	1.07	0	-7700	25116	24482	23216	22582	21316	24800	22900	110	7150	500	17170	50	1	22048600	5468	-6.21	5.19	12	6.19	-3991.00	4781.00	28700	20230411	-13.59	16160	20230707	53.47	28700	-13.59	20230411	16160	53.47	20230707	28700	-13.59	20230411	16160	53.47	20230707	1.50	N	358570	500	110 억		235169	N	N	97	N	00	N
115	20230810	151023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25050	1200	2	5.03	32125107150	1304603	219.97	24000	25300	23750	31000	16700	23850	24628.39	1.07	0	-9441	25116	24482	23216	22582	21316	24800	22900	110	7150	500	17170	50	1	22048600	5523	-6.28	5.24	12	5.92	-3991.00	4781.00	28700	20230411	-12.72	16160	20230707	55.01	28700	-12.72	20230411	16160	55.01	20230707	28700	-12.72	20230411	16160	55.01	20230707	1.50	N	358570	500	110 억		235169	N	N	1	N	00	N
116	20230810	141024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24500	650	2	2.73	26377449100	1072660	180.86	24000	25300	23750	31000	16700	23850	24595.30	1.07	0	-62152	25116	24482	23216	22582	21316	24800	22900	110	7150	500	17170	50	1	22048600	5402	-6.14	5.12	12	4.86	-3991.00	4781.00	28700	20230411	-14.63	16160	20230707	51.61	28700	-14.63	20230411	16160	51.61	20230707	28700	-14.63	20230411	16160	51.61	20230707	1.50	N	358570	500	110 억		235169	N	N	1	N	00	N
117	20230810	131014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24150	300	2	1.26	25341342150	1030113	173.69	24000	25300	23750	31000	16700	23850	24605.41	1.07	0	-76952	25116	24482	23216	22582	21316	24800	22900	110	7150	500	17170	50	1	22048600	5325	-6.05	5.05	12	4.67	-3991.00	4781.00	28700	20230411	-15.85	16160	20230707	49.44	28700	-15.85	20230411	16160	49.44	20230707	28700	-15.85	20230411	16160	49.44	20230707	1.50	N	358570	500	110 억		235169	N	N	1	N	00	N
118	20230810	121034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24200	350	2	1.47	24366772700	989982	166.92	24000	25300	23750	31000	16700	23850	24618.50	1.07	0	-70802	25116	24482	23216	22582	21316	24800	22900	110	7150	500	17170	50	1	22048600	5336	-6.06	5.06	12	4.49	-3991.00	4781.00	28700	20230411	-15.68	16160	20230707	49.75	28700	-15.68	20230411	16160	49.75	20230707	28700	-15.68	20230411	16160	49.75	20230707	1.50	N	358570	500	110 억		235169	N	N	1	N	00	N
119	20230810	111036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24000	150	2	0.63	22775580100	923785	155.76	24000	25300	23750	31000	16700	23850	24660.45	1.07	0	-63598	25116	24482	23216	22582	21316	24800	22900	110	7150	500	17170	50	1	22048600	5292	-6.01	5.02	12	4.19	-3991.00	4781.00	28700	20230411	-16.38	16160	20230707	48.51	28700	-16.38	20230411	16160	48.51	20230707	28700	-16.38	20230411	16160	48.51	20230707	1.50	N	358570	500	110 억		235169	N	N	1	N	00	N
120	20230810	101030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25100	1250	2	5.24	18101962500	732123	123.45	24000	25300	23750	31000	16700	23850	24733.30	1.07	0	-36959	25116	24482	23216	22582	21316	24800	22900	110	7150	500	17170	50	1	22048600	5534	-6.29	5.25	12	3.32	-3991.00	4781.00	28700	20230411	-12.54	16160	20230707	55.32	28700	-12.54	20230411	16160	55.32	20230707	28700	-12.54	20230411	16160	55.32	20230707	1.50	N	358570	500	110 억		235169	N	N	1	N	00	N
121	20230810	091040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24400	550	2	2.31	5892297100	240710	40.59	24000	25250	23750	31000	16700	23850	24496.64	1.07	0	-34828	25116	24482	23216	22582	21316	24800	22900	110	7150	500	17170	50	1	22048600	5380	-6.11	5.10	12	1.09	-3991.00	4781.00	28700	20230411	-14.98	16160	20230707	50.99	28700	-14.98	20230411	16160	50.99	20230707	28700	-14.98	20230411	16160	50.99	20230707	1.50	N	358570	500	110 억		235169	N	N	1	N	00	N
122	20230809	161025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23850	1850	2	8.41	13649853500	589559	190.69	22000	23850	21950	28600	15400	22000	23148.66	0.73	0	74835	23733	22866	22283	21416	20833	22575	21125	110	6600	500	15840	50	1	22048600	5259	-5.98	4.99	12	2.67	-3991.00	4781.00	28700	20230411	-16.90	16160	20230707	47.59	28700	-16.90	20230411	16160	47.59	20230707	28700	-16.90	20230411	16160	47.59	20230707	1.39	N	358570	500	110 억		160645	N	N	1	N	00	N
123	20230809	151013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23600	1600	2	7.27	12264816400	531153	171.80	22000	23700	21950	28600	15400	22000	23090.93	0.73	0	69235	23733	22866	22283	21416	20833	22575	21125	110	6600	500	15840	50	1	22048600	5203	-5.91	4.94	12	2.41	-3991.00	4781.00	28700	20230411	-17.77	16160	20230707	46.04	28700	-17.77	20230411	16160	46.04	20230707	28700	-17.77	20230411	16160	46.04	20230707	1.39	N	358570	500	110 억		160645	N	N	240	N	00	N
124	20230809	141010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23400	1400	2	6.36	10829284950	470159	152.07	22000	23650	21950	28600	15400	22000	23033.24	0.73	0	65175	23733	22866	22283	21416	20833	22575	21125	110	6600	500	15840	50	1	22048600	5159	-5.86	4.89	12	2.13	-3991.00	4781.00	28700	20230411	-18.47	16160	20230707	44.80	28700	-18.47	20230411	16160	44.80	20230707	28700	-18.47	20230411	16160	44.80	20230707	1.39	N	358570	500	110 억		160645	N	N	240	N	00	N
125	20230809	131033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23150	1150	2	5.23	8172427650	356703	115.37	22000	23250	21950	28600	15400	22000	22911.02	0.73	0	59573	23733	22866	22283	21416	20833	22575	21125	110	6600	500	15840	50	1	22048600	5104	-5.80	4.84	12	1.62	-3991.00	4781.00	28700	20230411	-19.34	16160	20230707	43.25	28700	-19.34	20230411	16160	43.25	20230707	28700	-19.34	20230411	16160	43.25	20230707	1.39	N	358570	500	110 억		160645	N	N	240	N	00	N
126	20230809	121031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23000	1000	2	4.55	7532647350	329029	106.42	22000	23250	21950	28600	15400	22000	22893.57	0.73	0	52451	23733	22866	22283	21416	20833	22575	21125	110	6600	500	15840	50	1	22048600	5071	-5.76	4.81	12	1.49	-3991.00	4781.00	28700	20230411	-19.86	16160	20230707	42.33	28700	-19.86	20230411	16160	42.33	20230707	28700	-19.86	20230411	16160	42.33	20230707	1.39	N	358570	500	110 억		160645	N	N	240	N	00	N
127	20230809	111023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22750	750	2	3.41	6782785950	296418	95.87	22000	23250	21950	28600	15400	22000	22882.51	0.73	0	33034	23733	22866	22283	21416	20833	22575	21125	110	6600	500	15840	50	1	22048600	5016	-5.70	4.76	12	1.34	-3991.00	4781.00	28700	20230411	-20.73	16160	20230707	40.78	28700	-20.73	20230411	16160	40.78	20230707	28700	-20.73	20230411	16160	40.78	20230707	1.39	N	358570	500	110 억		160645	N	N	240	N	00	N
128	20230809	101012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23200	1200	2	5.45	5312271800	232166	75.09	22000	23250	21950	28600	15400	22000	22881.36	0.73	0	42099	23733	22866	22283	21416	20833	22575	21125	110	6600	500	15840	50	1	22048600	5115	-5.81	4.85	12	1.05	-3991.00	4781.00	28700	20230411	-19.16	16160	20230707	43.56	28700	-19.16	20230411	16160	43.56	20230707	28700	-19.16	20230411	16160	43.56	20230707	1.39	N	358570	500	110 억		160645	N	N	240	N	00	N
129	20230809	091016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22900	900	2	4.09	1205183450	53166	17.20	22000	23050	21950	28600	15400	22000	22668.32	0.73	0	2319	23733	22866	22283	21416	20833	22575	21125	110	6600	500	15840	50	1	22048600	5049	-5.74	4.79	12	0.24	-3991.00	4781.00	28700	20230411	-20.21	16160	20230707	41.71	28700	-20.21	20230411	16160	41.71	20230707	28700	-20.21	20230411	16160	41.71	20230707	1.39	N	358570	500	110 억		160645	N	N	240	N	00	N
130	20230808	161036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22000	-700	5	-3.08	6883800250	306208	55.74	22450	23150	21700	29500	15900	22700	22483.25	0.49	0	55689	25766	24232	23066	21532	20366	23650	20950	110	6800	500	16340	50	1	22048600	4851	-5.51	4.60	12	1.39	-3991.00	4781.00	28700	20230411	-23.34	16160	20230707	36.14	28700	-23.34	20230411	16160	36.14	20230707	28700	-23.34	20230411	16160	36.14	20230707	1.28	N	358570	500	110 억		107636	N	N	240	N	00	N
131	20230808	151022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22100	-600	5	-2.64	6214656700	275967	50.24	22450	23150	21700	29500	15900	22700	22519.47	0.49	0	35986	25766	24232	23066	21532	20366	23650	20950	110	6800	500	16340	50	1	22048600	4873	-5.54	4.62	12	1.25	-3991.00	4781.00	28700	20230411	-23.00	16160	20230707	36.76	28700	-23.00	20230411	16160	36.76	20230707	28700	-23.00	20230411	16160	36.76	20230707	1.28	N	358570	500	110 억		107636	N	N	0	N	00	N
132	20230808	141018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22300	-400	5	-1.76	4556791800	200988	36.59	22450	23150	22150	29500	15900	22700	22671.94	0.49	0	34722	25766	24232	23066	21532	20366	23650	20950	110	6800	500	16340	50	1	22048600	4917	-5.59	4.66	12	0.91	-3991.00	4781.00	28700	20230411	-22.30	16160	20230707	38.00	28700	-22.30	20230411	16160	38.00	20230707	28700	-22.30	20230411	16160	38.00	20230707	1.28	N	358570	500	110 억		107636	N	N	0	N	00	N
133	20230808	131008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22750	50	2	0.22	3889317350	171401	31.20	22450	23150	22150	29500	15900	22700	22691.33	0.49	0	36345	25766	24232	23066	21532	20366	23650	20950	110	6800	500	16340	50	1	22048600	5016	-5.70	4.76	12	0.78	-3991.00	4781.00	28700	20230411	-20.73	16160	20230707	40.78	28700	-20.73	20230411	16160	40.78	20230707	28700	-20.73	20230411	16160	40.78	20230707	1.28	N	358570	500	110 억		107636	N	N	0	N	00	N
134	20230808	121015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22750	50	2	0.22	3201648800	141347	25.73	22450	23150	22150	29500	15900	22700	22650.94	0.49	0	26758	25766	24232	23066	21532	20366	23650	20950	110	6800	500	16340	50	1	22048600	5016	-5.70	4.76	12	0.64	-3991.00	4781.00	28700	20230411	-20.73	16160	20230707	40.78	28700	-20.73	20230411	16160	40.78	20230707	28700	-20.73	20230411	16160	40.78	20230707	1.28	N	358570	500	110 억		107636	N	N	0	N	00	N
135	20230808	111004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22550	-150	5	-0.66	2538782550	112064	20.40	22450	23150	22150	29500	15900	22700	22654.70	0.49	0	25567	25766	24232	23066	21532	20366	23650	20950	110	6800	500	16340	50	1	22048600	4972	-5.65	4.72	12	0.51	-3991.00	4781.00	28700	20230411	-21.43	16160	20230707	39.54	28700	-21.43	20230411	16160	39.54	20230707	28700	-21.43	20230411	16160	39.54	20230707	1.28	N	358570	500	110 억		107636	N	N	0	N	00	N
136	20230808	101018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22900	200	2	0.88	1629296800	71832	13.08	22450	23150	22150	29500	15900	22700	22682.01	0.49	0	12042	25766	24232	23066	21532	20366	23650	20950	110	6800	500	16340	50	1	22048600	5049	-5.74	4.79	12	0.33	-3991.00	4781.00	28700	20230411	-20.21	16160	20230707	41.71	28700	-20.21	20230411	16160	41.71	20230707	28700	-20.21	20230411	16160	41.71	20230707	1.28	N	358570	500	110 억		107636	N	N	0	N	00	N
137	20230808	091023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22550	-150	5	-0.66	507473100	22709	4.13	22450	22700	22150	29500	15900	22700	22344.56	0.49	0	354	25766	24232	23066	21532	20366	23650	20950	110	6800	500	16340	50	1	22048600	4972	-5.65	4.72	12	0.10	-3991.00	4781.00	28700	20230411	-21.43	16160	20230707	39.54	28700	-21.43	20230411	16160	39.54	20230707	28700	-21.43	20230411	16160	39.54	20230707	1.28	N	358570	500	110 억		107636	N	N	0	N	00	N
138	20230807	161013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22700	-700	5	-2.99	12742908000	547698	166.00	23400	24600	21900	30400	16400	23400	23267.91	0.78	0	-65370	24933	24166	23583	22816	22233	23875	22525	110	7000	500	16840	50	1	22048600	5005	-5.69	4.75	12	2.48	-3991.00	4781.00	28700	20230411	-20.91	16160	20230707	40.47	28700	-20.91	20230411	16160	40.47	20230707	28700	-20.91	20230411	16160	40.47	20230707	1.35	N	358570	500	110 억		172777	N	N	0	N	00	N
139	20230807	151013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22800	-600	5	-2.56	12343542550	530123	160.67	23400	24600	21900	30400	16400	23400	23284.27	0.78	0	-61659	24933	24166	23583	22816	22233	23875	22525	110	7000	500	16840	50	1	22048600	5027	-5.71	4.77	12	2.40	-3991.00	4781.00	28700	20230411	-20.56	16160	20230707	41.09	28700	-20.56	20230411	16160	41.09	20230707	28700	-20.56	20230411	16160	41.09	20230707	1.35	N	358570	500	110 억		172777	N	N	0	N	00	N
140	20230807	141019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22450	-950	5	-4.06	11683218800	500784	151.78	23400	24600	21900	30400	16400	23400	23329.84	0.78	0	-57433	24933	24166	23583	22816	22233	23875	22525	110	7000	500	16840	50	1	22048600	4950	-5.63	4.70	12	2.27	-3991.00	4781.00	28700	20230411	-21.78	16160	20230707	38.92	28700	-21.78	20230411	16160	38.92	20230707	28700	-21.78	20230411	16160	38.92	20230707	1.35	N	358570	500	110 억		172777	N	N	0	N	00	N
141	20230807	131007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22100	-1300	5	-5.56	10297254700	438410	132.88	23400	24600	22050	30400	16400	23400	23487.76	0.78	0	-46398	24933	24166	23583	22816	22233	23875	22525	110	7000	500	16840	50	1	22048600	4873	-5.54	4.62	12	1.99	-3991.00	4781.00	28700	20230411	-23.00	16160	20230707	36.76	28700	-23.00	20230411	16160	36.76	20230707	28700	-23.00	20230411	16160	36.76	20230707	1.35	N	358570	500	110 억		172777	N	N	0	N	00	N
142	20230807	121007	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22500	-900	5	-3.85	8912274600	376252	114.04	23400	24600	22450	30400	16400	23400	23687.10	0.78	0	-44500	24933	24166	23583	22816	22233	23875	22525	110	7000	500	16840	50	1	22048600	4961	-5.64	4.71	12	1.71	-3991.00	4781.00	28700	20230411	-21.60	16160	20230707	39.23	28700	-21.60	20230411	16160	39.23	20230707	28700	-21.60	20230411	16160	39.23	20230707	1.35	N	358570	500	110 억		172777	N	N	0	N	00	N
143	20230807	110958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23050	-350	5	-1.50	7497175700	313855	95.13	23400	24600	22850	30400	16400	23400	23887.62	0.78	0	-30725	24933	24166	23583	22816	22233	23875	22525	110	7000	500	16840	50	1	22048600	5082	-5.78	4.82	12	1.42	-3991.00	4781.00	28700	20230411	-19.69	16160	20230707	42.64	28700	-19.69	20230411	16160	42.64	20230707	28700	-19.69	20230411	16160	42.64	20230707	1.35	N	358570	500	110 억		172777	N	N	0	N	00	N
144	20230807	101011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23550	150	2	0.64	5964157450	247974	75.16	23400	24600	22850	30400	16400	23400	24051.94	0.78	0	2368	24933	24166	23583	22816	22233	23875	22525	110	7000	500	16840	50	1	22048600	5192	-5.90	4.93	12	1.12	-3991.00	4781.00	28700	20230411	-17.94	16160	20230707	45.73	28700	-17.94	20230411	16160	45.73	20230707	28700	-17.94	20230411	16160	45.73	20230707	1.35	N	358570	500	110 억		172777	N	N	0	N	00	N
145	20230807	091008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23800	400	2	1.71	1064622650	45141	13.68	23400	24150	22850	30400	16400	23400	23585.00	0.78	0	-1239	24933	24166	23583	22816	22233	23875	22525	110	7000	500	16840	50	1	22048600	5248	-5.96	4.98	12	0.20	-3991.00	4781.00	28700	20230411	-17.07	16160	20230707	47.28	28700	-17.07	20230411	16160	47.28	20230707	28700	-17.07	20230411	16160	47.28	20230707	1.35	N	358570	500	110 억		172777	N	N	0	N	00	N
146	20230804	161002	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23400	-100	5	-0.43	7697056550	327043	49.28	24300	24350	23000	30550	16450	23500	23535.49	1.11	0	-62424	25633	24566	23533	22466	21433	25100	23000	110	7050	500	16920	50	1	22048600	5159	-5.86	4.89	12	1.48	-3991.00	4781.00	28700	20230411	-18.47	16160	20230707	44.80	28700	-18.47	20230411	16160	44.80	20230707	28700	-18.47	20230411	16160	44.80	20230707	1.30	N	358570	500	110 억		243774	N	N	0	N	00	N
147	20230804	151001	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23350	-150	5	-0.64	7487748850	318075	47.93	24300	24350	23000	30550	16450	23500	23540.83	1.11	0	-60381	25633	24566	23533	22466	21433	25100	23000	110	7050	500	16920	50	1	22048600	5148	-5.85	4.88	12	1.44	-3991.00	4781.00	28700	20230411	-18.64	16160	20230707	44.49	28700	-18.64	20230411	16160	44.49	20230707	28700	-18.64	20230411	16160	44.49	20230707	1.30	N	358570	500	110 억		243774	N	N	0	N	00	N
148	20230804	141015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23350	-150	5	-0.64	6647940250	282105	42.51	24300	24350	23000	30550	16450	23500	23565.49	1.11	0	-58538	25633	24566	23533	22466	21433	25100	23000	110	7050	500	16920	50	1	22048600	5148	-5.85	4.88	12	1.28	-3991.00	4781.00	28700	20230411	-18.64	16160	20230707	44.49	28700	-18.64	20230411	16160	44.49	20230707	28700	-18.64	20230411	16160	44.49	20230707	1.30	N	358570	500	110 억		243774	N	N	0	N	00	N
149	20230804	130959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23150	-350	5	-1.49	5814929550	246442	37.14	24300	24350	23000	30550	16450	23500	23595.54	1.11	0	-57724	25633	24566	23533	22466	21433	25100	23000	110	7050	500	16920	50	1	22048600	5104	-5.80	4.84	12	1.12	-3991.00	4781.00	28700	20230411	-19.34	16160	20230707	43.25	28700	-19.34	20230411	16160	43.25	20230707	28700	-19.34	20230411	16160	43.25	20230707	1.30	N	358570	500	110 억		243774	N	N	0	N	00	N
150	20230804	120952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23450	-50	5	-0.21	5266702700	222807	33.58	24300	24350	23000	30550	16450	23500	23637.98	1.11	0	-49888	25633	24566	23533	22466	21433	25100	23000	110	7050	500	16920	50	1	22048600	5170	-5.88	4.90	12	1.01	-3991.00	4781.00	28700	20230411	-18.29	16160	20230707	45.11	28700	-18.29	20230411	16160	45.11	20230707	28700	-18.29	20230411	16160	45.11	20230707	1.30	N	358570	500	110 억		243774	N	N	0	N	00	N
151	20230804	111006	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23550	50	2	0.21	4731489200	200013	30.14	24300	24350	23000	30550	16450	23500	23655.93	1.11	0	-44442	25633	24566	23533	22466	21433	25100	23000	110	7050	500	16920	50	1	22048600	5192	-5.90	4.93	12	0.91	-3991.00	4781.00	28700	20230411	-17.94	16160	20230707	45.73	28700	-17.94	20230411	16160	45.73	20230707	28700	-17.94	20230411	16160	45.73	20230707	1.30	N	358570	500	110 억		243774	N	N	0	N	00	N
152	20230804	100947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23100	-400	5	-1.70	3787793100	159815	24.08	24300	24350	23050	30550	16450	23500	23701.15	1.11	0	-44019	25633	24566	23533	22466	21433	25100	23000	110	7050	500	16920	50	1	22048600	5093	-5.79	4.83	12	0.72	-3991.00	4781.00	28700	20230411	-19.51	16160	20230707	42.95	28700	-19.51	20230411	16160	42.95	20230707	28700	-19.51	20230411	16160	42.95	20230707	1.30	N	358570	500	110 억		243774	N	N	0	N	00	N
153	20230804	090948	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23800	300	2	1.28	1231214250	51273	7.73	24300	24350	23600	30550	16450	23500	24013.23	1.11	0	-20103	25633	24566	23533	22466	21433	25100	23000	110	7050	500	16920	50	1	22048600	5248	-5.96	4.98	12	0.23	-3991.00	4781.00	28700	20230411	-17.07	16160	20230707	47.28	28700	-17.07	20230411	16160	47.28	20230707	28700	-17.07	20230411	16160	47.28	20230707	1.30	N	358570	500	110 억		243774	N	N	0	N	00	N
154	20230803	160952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23500	700	2	3.07	15610935950	659163	121.08	22800	24600	22500	29600	16000	22800	23683.46	1.11	0	24864	25700	24250	23150	21700	20600	23700	21150	110	6800	500	16410	50	1	22048600	5181	-5.89	4.92	12	2.99	-3991.00	4781.00	28700	20230411	-18.12	16160	20230707	45.42	28700	-18.12	20230411	16160	45.42	20230707	28700	-18.12	20230411	16160	45.42	20230707	1.28	N	358570	500	110 억		244044	N	N	0	N	00	N
155	20230803	150958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23250	450	2	1.97	15029785200	634356	116.52	22800	24600	22500	29600	16000	22800	23693.27	1.11	0	26537	25700	24250	23150	21700	20600	23700	21150	110	6800	500	16410	50	1	22048600	5126	-5.83	4.86	12	2.88	-3991.00	4781.00	28700	20230411	-18.99	16160	20230707	43.87	28700	-18.99	20230411	16160	43.87	20230707	28700	-18.99	20230411	16160	43.87	20230707	1.28	N	358570	500	110 억		244044	N	N	0	N	00	N
156	20230803	140951	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23300	500	2	2.19	13826793750	582578	107.01	22800	24600	22500	29600	16000	22800	23734.13	1.11	0	22988	25700	24250	23150	21700	20600	23700	21150	110	6800	500	16410	50	1	22048600	5137	-5.84	4.87	12	2.64	-3991.00	4781.00	28700	20230411	-18.82	16160	20230707	44.18	28700	-18.82	20230411	16160	44.18	20230707	28700	-18.82	20230411	16160	44.18	20230707	1.28	N	358570	500	110 억		244044	N	N	0	N	00	N
157	20230803	130952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	950	2	4.17	13089288650	551195	101.25	22800	24600	22500	29600	16000	22800	23747.46	1.11	0	22343	25700	24250	23150	21700	20600	23700	21150	110	6800	500	16410	50	1	22048600	5237	-5.95	4.97	12	2.50	-3991.00	4781.00	28700	20230411	-17.25	16160	20230707	46.97	28700	-17.25	20230411	16160	46.97	20230707	28700	-17.25	20230411	16160	46.97	20230707	1.28	N	358570	500	110 억		244044	N	N	0	N	00	N
158	20230803	120958	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23300	500	2	2.19	12144717050	511026	93.87	22800	24600	22500	29600	16000	22800	23765.74	1.11	0	22048	25700	24250	23150	21700	20600	23700	21150	110	6800	500	16410	50	1	22048600	5137	-5.84	4.87	12	2.32	-3991.00	4781.00	28700	20230411	-18.82	16160	20230707	44.18	28700	-18.82	20230411	16160	44.18	20230707	28700	-18.82	20230411	16160	44.18	20230707	1.28	N	358570	500	110 억		244044	N	N	0	N	00	N
159	20230803	110945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	950	2	4.17	10319153500	432378	79.42	22800	24600	22500	29600	16000	22800	23866.54	1.11	0	21984	25700	24250	23150	21700	20600	23700	21150	110	6800	500	16410	50	1	22048600	5237	-5.95	4.97	12	1.96	-3991.00	4781.00	28700	20230411	-17.25	16160	20230707	46.97	28700	-17.25	20230411	16160	46.97	20230707	28700	-17.25	20230411	16160	46.97	20230707	1.28	N	358570	500	110 억		244044	N	N	0	N	00	N
160	20230803	100943	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24250	1450	2	6.36	8153779750	341862	62.80	22800	24600	22500	29600	16000	22800	23851.71	1.11	0	19924	25700	24250	23150	21700	20600	23700	21150	110	6800	500	16410	50	1	22048600	5347	-6.08	5.07	12	1.55	-3991.00	4781.00	28700	20230411	-15.51	16160	20230707	50.06	28700	-15.51	20230411	16160	50.06	20230707	28700	-15.51	20230411	16160	50.06	20230707	1.28	N	358570	500	110 억		244044	N	N	0	N	00	N
161	20230803	090945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22700	-100	5	-0.44	1170259750	50777	9.33	22800	23600	22500	29600	16000	22800	23048.03	1.11	0	-7078	25700	24250	23150	21700	20600	23700	21150	110	6800	500	16410	50	1	22048600	5005	-5.69	4.75	12	0.23	-3991.00	4781.00	28700	20230411	-20.91	16160	20230707	40.47	28700	-20.91	20230411	16160	40.47	20230707	28700	-20.91	20230411	16160	40.47	20230707	1.28	N	358570	500	110 억		244044	N	N	0	N	00	N
162	20230802	160952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22800	-500	5	-2.15	12683074100	540330	53.75	23900	24600	22050	30250	16350	23300	23473.20	1.16	0	-31179	25900	24600	23650	22350	21400	25250	23000	110	6950	500	16770	50	1	22048600	5027	-5.71	4.77	12	2.45	-3991.00	4781.00	28700	20230411	-20.56	16160	20230707	41.09	28700	-20.56	20230411	16160	41.09	20230707	28700	-20.56	20230411	16160	41.09	20230707	1.25	N	358570	500	110 억		255462	N	N	0	N	00	N
163	20230802	151004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22600	-700	5	-3.00	12020129750	510875	50.82	23900	24600	22350	30250	16350	23300	23528.51	1.16	0	-35246	25900	24600	23650	22350	21400	25250	23000	110	6950	500	16770	50	1	22048600	4983	-5.66	4.73	12	2.32	-3991.00	4781.00	28700	20230411	-21.25	16160	20230707	39.85	28700	-21.25	20230411	16160	39.85	20230707	28700	-21.25	20230411	16160	39.85	20230707	1.25	N	358570	500	110 억		255462	N	N	0	N	00	N
164	20230802	140951	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23450	150	2	0.64	9727847000	410090	40.79	23900	24600	22750	30250	16350	23300	23721.25	1.16	0	-24080	25900	24600	23650	22350	21400	25250	23000	110	6950	500	16770	50	1	22048600	5170	-5.88	4.90	12	1.86	-3991.00	4781.00	28700	20230411	-18.29	16160	20230707	45.11	28700	-18.29	20230411	16160	45.11	20230707	28700	-18.29	20230411	16160	45.11	20230707	1.25	N	358570	500	110 억		255462	N	N	0	N	00	N
165	20230802	130945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23500	200	2	0.86	8075392800	338779	33.70	23900	24600	23050	30250	16350	23300	23836.76	1.16	0	-29005	25900	24600	23650	22350	21400	25250	23000	110	6950	500	16770	50	1	22048600	5181	-5.89	4.92	12	1.54	-3991.00	4781.00	28700	20230411	-18.12	16160	20230707	45.42	28700	-18.12	20230411	16160	45.42	20230707	28700	-18.12	20230411	16160	45.42	20230707	1.25	N	358570	500	110 억		255462	N	N	0	N	00	N
166	20230802	120940	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23650	350	2	1.50	7406632550	310474	30.88	23900	24600	23050	30250	16350	23300	23855.89	1.16	0	-24602	25900	24600	23650	22350	21400	25250	23000	110	6950	500	16770	50	1	22048600	5214	-5.93	4.95	12	1.41	-3991.00	4781.00	28700	20230411	-17.60	16160	20230707	46.35	28700	-17.60	20230411	16160	46.35	20230707	28700	-17.60	20230411	16160	46.35	20230707	1.25	N	358570	500	110 억		255462	N	N	0	N	00	N
167	20230802	110943	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23300	0	3	0.00	6533029550	273094	27.16	23900	24600	23050	30250	16350	23300	23922.28	1.16	0	-28110	25900	24600	23650	22350	21400	25250	23000	110	6950	500	16770	50	1	22048600	5137	-5.84	4.87	12	1.24	-3991.00	4781.00	28700	20230411	-18.82	16160	20230707	44.18	28700	-18.82	20230411	16160	44.18	20230707	28700	-18.82	20230411	16160	44.18	20230707	1.25	N	358570	500	110 억		255462	N	N	0	N	00	N
168	20230802	100944	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23850	550	2	2.36	5202083500	216200	21.50	23900	24600	23450	30250	16350	23300	24061.44	1.16	0	-33739	25900	24600	23650	22350	21400	25250	23000	110	6950	500	16770	50	1	22048600	5259	-5.98	4.99	12	0.98	-3991.00	4781.00	28700	20230411	-16.90	16160	20230707	47.59	28700	-16.90	20230411	16160	47.59	20230707	28700	-16.90	20230411	16160	47.59	20230707	1.25	N	358570	500	110 억		255462	N	N	0	N	00	N
169	20230802	090943	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23900	600	2	2.58	2699595050	111481	11.09	23900	24600	23800	30250	16350	23300	24215.75	1.16	0	-28193	25900	24600	23650	22350	21400	25250	23000	110	6950	500	16770	50	1	22048600	5270	-5.99	5.00	12	0.51	-3991.00	4781.00	28700	20230411	-16.72	16160	20230707	47.90	28700	-16.72	20230411	16160	47.90	20230707	28700	-16.72	20230411	16160	47.90	20230707	1.25	N	358570	500	110 억		255462	N	N	0	N	00	N
170	20230801	160943	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23300	300	2	1.30	23929927800	995667	180.83	23250	24950	22700	29900	16100	23000	24034.11	1.30	0	-30426	24300	23650	22400	21750	20500	23975	22075	110	6900	500	16560	50	1	22048600	5137	-5.84	4.87	12	4.52	-3991.00	4781.00	28700	20230411	-18.82	16160	20230707	44.18	28700	-18.82	20230411	16160	44.18	20230707	28700	-18.82	20230411	16160	44.18	20230707	1.28	N	358570	500	110 억		286374	N	N	0	N	00	N
171	20230801	150938	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23250	250	2	1.09	23147716200	962019	174.71	23250	24950	22700	29900	16100	23000	24061.60	1.30	0	-34083	24300	23650	22400	21750	20500	23975	22075	110	6900	500	16560	50	1	22048600	5126	-5.83	4.86	12	4.36	-3991.00	4781.00	28700	20230411	-18.99	16160	20230707	43.87	28700	-18.99	20230411	16160	43.87	20230707	28700	-18.99	20230411	16160	43.87	20230707	1.28	N	358570	500	110 억		286374	N	N	0	N	00	N
172	20230801	140956	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	750	2	3.26	21904060850	909018	165.09	23250	24950	22700	29900	16100	23000	24096.40	1.30	0	-36622	24300	23650	22400	21750	20500	23975	22075	110	6900	500	16560	50	1	22048600	5237	-5.95	4.97	12	4.12	-3991.00	4781.00	28700	20230411	-17.25	16160	20230707	46.97	28700	-17.25	20230411	16160	46.97	20230707	28700	-17.25	20230411	16160	46.97	20230707	1.28	N	358570	500	110 억		286374	N	N	0	N	00	N
173	20230801	130934	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	750	2	3.26	19878416100	823030	149.47	23250	24950	22700	29900	16100	23000	24152.72	1.30	0	-43167	24300	23650	22400	21750	20500	23975	22075	110	6900	500	16560	50	1	22048600	5237	-5.95	4.97	12	3.73	-3991.00	4781.00	28700	20230411	-17.25	16160	20230707	46.97	28700	-17.25	20230411	16160	46.97	20230707	28700	-17.25	20230411	16160	46.97	20230707	1.28	N	358570	500	110 억		286374	N	N	0	N	00	N
174	20230801	120934	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24700	1700	2	7.39	17024655200	705181	128.07	23250	24950	22700	29900	16100	23000	24142.25	1.30	0	-43540	24300	23650	22400	21750	20500	23975	22075	110	6900	500	16560	50	1	22048600	5446	-6.19	5.17	12	3.20	-3991.00	4781.00	28700	20230411	-13.94	16160	20230707	52.85	28700	-13.94	20230411	16160	52.85	20230707	28700	-13.94	20230411	16160	52.85	20230707	1.28	N	358570	500	110 억		286374	N	N	0	N	00	N
175	20230801	110931	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24450	1450	2	6.30	11228453750	470568	85.46	23250	24500	22700	29900	16100	23000	23861.49	1.30	0	-3433	24300	23650	22400	21750	20500	23975	22075	110	6900	500	16560	50	1	22048600	5391	-6.13	5.11	12	2.13	-3991.00	4781.00	28700	20230411	-14.81	16160	20230707	51.30	28700	-14.81	20230411	16160	51.30	20230707	28700	-14.81	20230411	16160	51.30	20230707	1.28	N	358570	500	110 억		286374	N	N	0	N	00	N
176	20230801	100937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23850	850	2	3.70	7007790300	295509	53.67	23250	24400	22700	29900	16100	23000	23714.30	1.30	0	-14156	24300	23650	22400	21750	20500	23975	22075	110	6900	500	16560	50	1	22048600	5259	-5.98	4.99	12	1.34	-3991.00	4781.00	28700	20230411	-16.90	16160	20230707	47.59	28700	-16.90	20230411	16160	47.59	20230707	28700	-16.90	20230411	16160	47.59	20230707	1.28	N	358570	500	110 억		286374	N	N	0	N	00	N
177	20230801	090928	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22900	-100	5	-0.43	635319000	27558	5.00	23250	23300	22700	29900	16100	23000	23053.89	1.30	0	-6732	24300	23650	22400	21750	20500	23975	22075	110	6900	500	16560	50	1	22048600	5049	-5.74	4.79	12	0.12	-3991.00	4781.00	28700	20230411	-20.21	16160	20230707	41.71	28700	-20.21	20230411	16160	41.71	20230707	28700	-20.21	20230411	16160	41.71	20230707	1.28	N	358570	500	110 억		286374	N	N	0	N	00	N