KissMeData/057030/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	160549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4025	235	2	6.20	17340071160	4043069	3119.80	3950	4595	3905	4925	2655	3790	4289.00	2.90	0	-159383	3896	3842	3796	3742	3696	3870	3770	82	1135	500	2720	5	1	16312697	657	8.60	1.30	12	24.78	468.00	3091.00	5480	20230207	-26.55	3125	20221013	28.80	5480	-26.55	20230207	3215	25.19	20230103	5480	-26.55	20230207	3125	28.80	20221013	4.16	N	057030	500	81 억		472885	N	N	0	N	00	N
3	20230831	150716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	220	2	5.80	17178220905	4002750	3088.68	3950	4595	3905	4925	2655	3790	4291.60	2.90	0	-159584	3896	3842	3796	3742	3696	3870	3770	82	1135	500	2720	5	1	16312697	654	8.57	1.30	12	24.54	468.00	3091.00	5480	20230207	-26.82	3125	20221013	28.32	5480	-26.82	20230207	3215	24.73	20230103	5480	-26.82	20230207	3125	28.32	20221013	4.16	N	057030	500	81 억		472885	N	N	0	N	00	N
4	20230831	140756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	265	2	6.99	16915891370	3937499	3038.33	3950	4595	3905	4925	2655	3790	4296.10	2.90	0	-163962	3896	3842	3796	3742	3696	3870	3770	82	1135	500	2720	5	1	16312697	661	8.66	1.31	12	24.14	468.00	3091.00	5480	20230207	-26.00	3125	20221013	29.76	5480	-26.00	20230207	3215	26.13	20230103	5480	-26.00	20230207	3125	29.76	20221013	4.16	N	057030	500	81 억		472885	N	N	0	N	00	N
5	20230831	130733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	230	2	6.07	16487198405	3830560	2955.82	3950	4595	3905	4925	2655	3790	4304.12	2.90	0	-170755	3896	3842	3796	3742	3696	3870	3770	82	1135	500	2720	5	1	16312697	656	8.59	1.30	12	23.48	468.00	3091.00	5480	20230207	-26.64	3125	20221013	28.64	5480	-26.64	20230207	3215	25.04	20230103	5480	-26.64	20230207	3125	28.64	20221013	4.16	N	057030	500	81 억		472885	N	N	0	N	00	N
6	20230831	120750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	325	2	8.58	15927185915	3692154	2849.02	3950	4595	3905	4925	2655	3790	4313.79	2.90	0	-175886	3896	3842	3796	3742	3696	3870	3770	82	1135	500	2720	5	1	16312697	671	8.79	1.33	12	22.63	468.00	3091.00	5480	20230207	-24.91	3125	20221013	31.68	5480	-24.91	20230207	3215	27.99	20230103	5480	-24.91	20230207	3125	31.68	20221013	4.16	N	057030	500	81 억		472885	N	N	0	N	00	N
7	20230831	111052	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4320	530	2	13.98	11685896790	2683124	2070.41	3950	4595	3905	4925	2655	3790	4355.33	2.90	0	-123333	3896	3842	3796	3742	3696	3870	3770	82	1135	500	2720	5	1	16312697	705	9.23	1.40	12	16.45	468.00	3091.00	5480	20230207	-21.17	3125	20221013	38.24	5480	-21.17	20230207	3215	34.37	20230103	5480	-21.17	20230207	3125	38.24	20221013	4.16	N	057030	500	81 억		472885	N	N	0	N	00	N
8	20230831	100827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	215	2	5.67	1361142415	340004	262.36	3950	4140	3905	4925	2655	3790	4003.31	2.90	0	-34722	3896	3842	3796	3742	3696	3870	3770	82	1135	500	2720	5	1	16312697	653	8.56	1.30	12	2.08	468.00	3091.00	5480	20230207	-26.92	3125	20221013	28.16	5480	-26.92	20230207	3215	24.57	20230103	5480	-26.92	20230207	3125	28.16	20221013	4.16	N	057030	500	81 억		472885	N	N	0	N	00	N
9	20230831	090709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	200	2	5.28	734991485	183096	141.28	3950	4140	3945	4925	2655	3790	4014.24	2.90	0	-39726	3896	3842	3796	3742	3696	3870	3770	82	1135	500	2720	5	1	16312697	651	8.53	1.29	12	1.12	468.00	3091.00	5480	20230207	-27.19	3125	20221013	27.68	5480	-27.19	20230207	3215	24.11	20230103	5480	-27.19	20230207	3125	27.68	20221013	4.16	N	057030	500	81 억		472885	N	N	0	N	00	N
10	20230830	160553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	-20	5	-0.52	470516920	123884	5.88	3780	3850	3750	4950	2670	3810	3798.05	2.67	0	35631	4653	4231	3928	3506	3203	4442	3717	82	1140	500	2740	5	1	16312697	618	8.10	1.23	12	0.76	468.00	3091.00	5480	20230207	-30.84	3125	20221013	21.28	5480	-30.84	20230207	3215	17.88	20230103	5480	-30.84	20230207	3125	21.28	20221013	4.16	N	057030	500	81 억		436135	N	N	0	N	00	N
11	20230830	150658	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	0	3	0.00	449612485	118372	5.62	3780	3850	3750	4950	2670	3810	3798.30	2.67	0	35261	4653	4231	3928	3506	3203	4442	3717	82	1140	500	2740	5	1	16312697	622	8.14	1.23	12	0.73	468.00	3091.00	5480	20230207	-30.47	3125	20221013	21.92	5480	-30.47	20230207	3215	18.51	20230103	5480	-30.47	20230207	3125	21.92	20221013	4.16	N	057030	500	81 억		436135	N	N	0	N	00	N
12	20230830	140733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-5	5	-0.13	402397965	105947	5.03	3780	3850	3750	4950	2670	3810	3798.11	2.67	0	32945	4653	4231	3928	3506	3203	4442	3717	82	1140	500	2740	5	1	16312697	621	8.13	1.23	12	0.65	468.00	3091.00	5480	20230207	-30.57	3125	20221013	21.76	5480	-30.57	20230207	3215	18.35	20230103	5480	-30.57	20230207	3125	21.76	20221013	4.16	N	057030	500	81 억		436135	N	N	0	N	00	N
13	20230830	130720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-10	5	-0.26	374198385	98506	4.67	3780	3850	3750	4950	2670	3810	3798.74	2.67	0	31391	4653	4231	3928	3506	3203	4442	3717	82	1140	500	2740	5	1	16312697	620	8.12	1.23	12	0.60	468.00	3091.00	5480	20230207	-30.66	3125	20221013	21.60	5480	-30.66	20230207	3215	18.20	20230103	5480	-30.66	20230207	3125	21.60	20221013	4.16	N	057030	500	81 억		436135	N	N	0	N	00	N
14	20230830	120734	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3785	-25	5	-0.66	364173805	95862	4.55	3780	3850	3750	4950	2670	3810	3798.94	2.67	0	31278	4653	4231	3928	3506	3203	4442	3717	82	1140	500	2740	5	1	16312697	617	8.09	1.22	12	0.59	468.00	3091.00	5480	20230207	-30.93	3125	20221013	21.12	5480	-30.93	20230207	3215	17.73	20230103	5480	-30.93	20230207	3125	21.12	20221013	4.16	N	057030	500	81 억		436135	N	N	0	N	00	N
15	20230830	111043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	-20	5	-0.52	345922965	91048	4.32	3780	3850	3750	4950	2670	3810	3799.35	2.67	0	30436	4653	4231	3928	3506	3203	4442	3717	82	1140	500	2740	5	1	16312697	618	8.10	1.23	12	0.56	468.00	3091.00	5480	20230207	-30.84	3125	20221013	21.28	5480	-30.84	20230207	3215	17.88	20230103	5480	-30.84	20230207	3125	21.28	20221013	4.16	N	057030	500	81 억		436135	N	N	0	N	00	N
16	20230830	100758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	-15	5	-0.39	283269710	74550	3.54	3780	3850	3750	4950	2670	3810	3799.73	2.67	0	26216	4653	4231	3928	3506	3203	4442	3717	82	1140	500	2740	5	1	16312697	619	8.11	1.23	12	0.46	468.00	3091.00	5480	20230207	-30.75	3125	20221013	21.44	5480	-30.75	20230207	3215	18.04	20230103	5480	-30.75	20230207	3125	21.44	20221013	4.16	N	057030	500	81 억		436135	N	N	0	N	00	N
17	20230830	090658	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	0	3	0.00	81193875	21422	1.02	3780	3820	3750	4950	2670	3810	3790.21	2.67	0	9630	4653	4231	3928	3506	3203	4442	3717	82	1140	500	2740	5	1	16312697	622	8.14	1.23	12	0.13	468.00	3091.00	5480	20230207	-30.47	3125	20221013	21.92	5480	-30.47	20230207	3215	18.51	20230103	5480	-30.47	20230207	3125	21.92	20221013	4.16	N	057030	500	81 억		436135	N	N	0	N	00	N
18	20230829	160549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	160	2	4.38	8476943580	2089466	9825.38	3625	4350	3625	4745	2555	3650	4057.37	2.80	0	-19869	3713	3681	3633	3601	3553	3697	3617	82	1095	500	2620	5	1	16312697	622	8.14	1.23	12	12.81	468.00	3091.00	5480	20230207	-30.47	3125	20221013	21.92	5480	-30.47	20230207	3215	18.51	20230103	5480	-30.47	20230207	3125	21.92	20221013	4.15	N	057030	500	81 억		456149	N	N	0	N	00	N
19	20230829	150702	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	155	2	4.25	8376073795	2062989	9700.88	3625	4350	3625	4745	2555	3650	4060.16	2.80	0	-21944	3713	3681	3633	3601	3553	3697	3617	82	1095	500	2620	5	1	16312697	621	8.13	1.23	12	12.65	468.00	3091.00	5480	20230207	-30.57	3125	20221013	21.76	5480	-30.57	20230207	3215	18.35	20230103	5480	-30.57	20230207	3125	21.76	20221013	4.15	N	057030	500	81 억		456149	N	N	0	N	00	N
20	20230829	140757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	160	2	4.38	7781812640	1906201	8963.61	3625	4350	3625	4745	2555	3650	4082.37	2.80	0	-60170	3713	3681	3633	3601	3553	3697	3617	82	1095	500	2620	5	1	16312697	622	8.14	1.23	12	11.69	468.00	3091.00	5480	20230207	-30.47	3125	20221013	21.92	5480	-30.47	20230207	3215	18.51	20230103	5480	-30.47	20230207	3125	21.92	20221013	4.15	N	057030	500	81 억		456149	N	N	0	N	00	N
21	20230829	130723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	335	2	9.18	1662615100	432044	2031.62	3625	3985	3625	4745	2555	3650	3848.25	2.80	0	-32455	3713	3681	3633	3601	3553	3697	3617	82	1095	500	2620	5	1	16312697	650	8.51	1.29	12	2.65	468.00	3091.00	5480	20230207	-27.28	3125	20221013	27.52	5480	-27.28	20230207	3215	23.95	20230103	5480	-27.28	20230207	3125	27.52	20221013	4.15	N	057030	500	81 억		456149	Y	N	0	N	00	N
22	20230829	120745	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	85	2	2.33	92169840	25000	117.56	3625	3735	3625	4745	2555	3650	3686.79	2.80	0	2705	3713	3681	3633	3601	3553	3697	3617	82	1095	500	2620	5	1	16312697	609	7.98	1.21	12	0.15	468.00	3091.00	5480	20230207	-31.84	3125	20221013	19.52	5480	-31.84	20230207	3215	16.17	20230103	5480	-31.84	20230207	3125	19.52	20221013	4.15	N	057030	500	81 억		456149	N	N	0	N	00	N
23	20230829	111206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	30	2	0.82	48315345	13182	61.99	3625	3695	3625	4745	2555	3650	3665.25	2.80	0	1980	3713	3681	3633	3601	3553	3697	3617	82	1095	500	2620	5	1	16312697	600	7.86	1.19	12	0.08	468.00	3091.00	5480	20230207	-32.85	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5480	-32.85	20230207	3125	17.76	20221013	4.15	N	057030	500	81 억		456149	N	N	0	N	00	N
24	20230829	100824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	30	2	0.82	32038545	8768	41.23	3625	3680	3625	4745	2555	3650	3654.03	2.80	0	3530	3713	3681	3633	3601	3553	3697	3617	82	1095	500	2620	5	1	16312697	600	7.86	1.19	12	0.05	468.00	3091.00	5480	20230207	-32.85	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5480	-32.85	20230207	3125	17.76	20221013	4.15	N	057030	500	81 억		456149	N	N	0	N	00	N
25	20230829	090538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	10	2	0.27	4513985	1245	5.85	3625	3660	3625	4745	2555	3650	3625.69	2.80	0	-126	3713	3681	3633	3601	3553	3697	3617	82	1095	500	2620	5	1	16312697	597	7.82	1.18	12	0.01	468.00	3091.00	5480	20230207	-33.21	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5480	-33.21	20230207	3125	17.12	20221013	4.15	N	057030	500	81 억		456149	N	N	0	N	00	N
26	20230828	160533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	25	2	0.69	74843365	20673	121.38	3635	3665	3585	4710	2540	3625	3620.34	2.81	0	-2596	3745	3685	3635	3575	3525	3660	3550	82	1085	500	2610	5	1	16312697	595	7.80	1.18	12	0.13	468.00	3091.00	5480	20230207	-33.39	3125	20221013	16.80	5480	-33.39	20230207	3215	13.53	20230103	5480	-33.39	20230207	3125	16.80	20221013	4.14	N	057030	500	81 억		458729	N	N	0	N	00	N
27	20230828	150539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	15	2	0.41	72648375	20071	117.84	3635	3665	3585	4710	2540	3625	3619.57	2.81	0	-2542	3745	3685	3635	3575	3525	3660	3550	82	1085	500	2610	5	1	16312697	594	7.78	1.18	12	0.12	468.00	3091.00	5480	20230207	-33.58	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5480	-33.58	20230207	3125	16.48	20221013	4.14	N	057030	500	81 억		458729	N	N	0	N	00	N
28	20230828	140540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	20	2	0.55	65064580	17990	105.62	3635	3665	3585	4710	2540	3625	3616.71	2.81	0	-1463	3745	3685	3635	3575	3525	3660	3550	82	1085	500	2610	5	1	16312697	595	7.79	1.18	12	0.11	468.00	3091.00	5480	20230207	-33.49	3125	20221013	16.64	5480	-33.49	20230207	3215	13.37	20230103	5480	-33.49	20230207	3125	16.64	20221013	4.14	N	057030	500	81 억		458729	N	N	0	N	00	N
29	20230828	130544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	15	2	0.41	63747780	17628	103.50	3635	3665	3585	4710	2540	3625	3616.28	2.81	0	-1408	3745	3685	3635	3575	3525	3660	3550	82	1085	500	2610	5	1	16312697	594	7.78	1.18	12	0.11	468.00	3091.00	5480	20230207	-33.58	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5480	-33.58	20230207	3125	16.48	20221013	4.14	N	057030	500	81 억		458729	N	N	0	N	00	N
30	20230828	120539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3635	10	2	0.28	54598090	15108	88.70	3635	3665	3585	4710	2540	3625	3613.85	2.81	0	-1772	3745	3685	3635	3575	3525	3660	3550	82	1085	500	2610	5	1	16312697	593	7.77	1.18	12	0.09	468.00	3091.00	5480	20230207	-33.67	3125	20221013	16.32	5480	-33.67	20230207	3215	13.06	20230103	5480	-33.67	20230207	3125	16.32	20221013	4.14	N	057030	500	81 억		458729	N	N	0	N	00	N
31	20230828	110535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3625	0	3	0.00	48985440	13560	79.61	3635	3665	3585	4710	2540	3625	3612.50	2.81	0	-912	3745	3685	3635	3575	3525	3660	3550	82	1085	500	2610	5	1	16312697	591	7.75	1.17	12	0.08	468.00	3091.00	5480	20230207	-33.85	3125	20221013	16.00	5480	-33.85	20230207	3215	12.75	20230103	5480	-33.85	20230207	3125	16.00	20221013	4.14	N	057030	500	81 억		458729	N	N	0	N	00	N
32	20230828	100531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3610	-15	5	-0.41	28563215	7893	46.34	3635	3665	3585	4710	2540	3625	3618.80	2.81	0	-1185	3745	3685	3635	3575	3525	3660	3550	82	1085	500	2610	5	1	16312697	589	7.71	1.17	12	0.05	468.00	3091.00	5480	20230207	-34.12	3125	20221013	15.52	5480	-34.12	20230207	3215	12.29	20230103	5480	-34.12	20230207	3125	15.52	20221013	4.14	N	057030	500	81 억		458729	N	N	0	N	00	N
33	20230828	090540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	15	2	0.41	6911195	1899	11.15	3635	3665	3630	4710	2540	3625	3639.39	2.81	0	-1150	3745	3685	3635	3575	3525	3660	3550	82	1085	500	2610	5	1	16312697	594	7.78	1.18	12	0.01	468.00	3091.00	5480	20230207	-33.58	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5480	-33.58	20230207	3125	16.48	20221013	4.14	N	057030	500	81 억		458729	N	N	0	N	00	N
34	20230825	160534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3625	-35	5	-0.96	61270680	17001	112.98	3695	3695	3585	4755	2565	3660	3603.95	2.86	0	-7091	3713	3686	3643	3616	3573	3700	3630	82	1095	500	2630	5	1	16312697	591	7.75	1.17	12	0.10	468.00	3091.00	5480	20230207	-33.85	3125	20221013	16.00	5480	-33.85	20230207	3215	12.75	20230103	5480	-33.85	20230207	3125	16.00	20221013	4.15	N	057030	500	81 억		465820	N	N	0	N	00	N
35	20230825	150538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	-60	5	-1.64	59996730	16649	110.64	3695	3695	3585	4755	2565	3660	3603.62	2.86	0	-7050	3713	3686	3643	3616	3573	3700	3630	82	1095	500	2630	5	1	16312697	587	7.69	1.16	12	0.10	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	4.15	N	057030	500	81 억		465820	N	N	0	N	00	N
36	20230825	140536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	-60	5	-1.64	54220185	15044	99.97	3695	3695	3585	4755	2565	3660	3604.11	2.86	0	-6286	3713	3686	3643	3616	3573	3700	3630	82	1095	500	2630	5	1	16312697	587	7.69	1.16	12	0.09	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	4.15	N	057030	500	81 억		465820	N	N	0	N	00	N
37	20230825	130534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3590	-70	5	-1.91	48217230	13373	88.87	3695	3695	3585	4755	2565	3660	3605.57	2.86	0	-4847	3713	3686	3643	3616	3573	3700	3630	82	1095	500	2630	5	1	16312697	586	7.67	1.16	12	0.08	468.00	3091.00	5480	20230207	-34.49	3125	20221013	14.88	5480	-34.49	20230207	3215	11.66	20230103	5480	-34.49	20230207	3125	14.88	20221013	4.15	N	057030	500	81 억		465820	N	N	0	N	00	N
38	20230825	120534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3605	-55	5	-1.50	28487945	7884	52.39	3695	3695	3590	4755	2565	3660	3613.39	2.86	0	-3342	3713	3686	3643	3616	3573	3700	3630	82	1095	500	2630	5	1	16312697	588	7.70	1.17	12	0.05	468.00	3091.00	5480	20230207	-34.22	3125	20221013	15.36	5480	-34.22	20230207	3215	12.13	20230103	5480	-34.22	20230207	3125	15.36	20221013	4.15	N	057030	500	81 억		465820	N	N	0	N	00	N
39	20230825	110536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3635	-25	5	-0.68	18622940	5160	34.29	3695	3695	3590	4755	2565	3660	3609.10	2.86	0	-2146	3713	3686	3643	3616	3573	3700	3630	82	1095	500	2630	5	1	16312697	593	7.77	1.18	12	0.03	468.00	3091.00	5480	20230207	-33.67	3125	20221013	16.32	5480	-33.67	20230207	3215	13.06	20230103	5480	-33.67	20230207	3125	16.32	20221013	4.15	N	057030	500	81 억		465820	N	N	0	N	00	N
40	20230825	100536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3590	-70	5	-1.91	14680460	4064	27.01	3695	3695	3590	4755	2565	3660	3612.32	2.86	0	-1406	3713	3686	3643	3616	3573	3700	3630	82	1095	500	2630	5	1	16312697	586	7.67	1.16	12	0.02	468.00	3091.00	5480	20230207	-34.49	3125	20221013	14.88	5480	-34.49	20230207	3215	11.66	20230103	5480	-34.49	20230207	3125	14.88	20221013	4.15	N	057030	500	81 억		465820	N	N	0	N	00	N
41	20230825	090534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3620	-40	5	-1.09	3715020	1014	6.74	3695	3695	3620	4755	2565	3660	3663.73	2.86	0	-723	3713	3686	3643	3616	3573	3700	3630	82	1095	500	2630	5	1	16312697	591	7.74	1.17	12	0.01	468.00	3091.00	5480	20230207	-33.94	3125	20221013	15.84	5480	-33.94	20230207	3215	12.60	20230103	5480	-33.94	20230207	3125	15.84	20221013	4.15	N	057030	500	81 억		465820	N	N	0	N	00	N
42	20230824	160530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	45	2	1.24	54723400	15034	76.82	3600	3670	3600	4695	2535	3615	3639.98	2.88	0	-3590	3705	3660	3585	3540	3465	3682	3562	82	1080	500	2600	5	1	16312697	597	7.82	1.18	12	0.09	468.00	3091.00	5480	20230207	-33.21	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5480	-33.21	20230207	3125	17.12	20221013	3.99	N	057030	500	81 억		469409	N	N	0	N	00	N
43	20230824	150530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	25	2	0.69	49361615	13567	69.33	3600	3670	3600	4695	2535	3615	3638.36	2.88	0	-3245	3705	3660	3585	3540	3465	3682	3562	82	1080	500	2600	5	1	16312697	594	7.78	1.18	12	0.08	468.00	3091.00	5480	20230207	-33.58	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5480	-33.58	20230207	3125	16.48	20221013	3.99	N	057030	500	81 억		469409	N	N	0	N	00	N
44	20230824	140530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	30	2	0.83	43613000	11985	61.24	3600	3670	3600	4695	2535	3615	3638.97	2.88	0	-2396	3705	3660	3585	3540	3465	3682	3562	82	1080	500	2600	5	1	16312697	595	7.79	1.18	12	0.07	468.00	3091.00	5480	20230207	-33.49	3125	20221013	16.64	5480	-33.49	20230207	3215	13.37	20230103	5480	-33.49	20230207	3125	16.64	20221013	3.99	N	057030	500	81 억		469409	N	N	0	N	00	N
45	20230824	130535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	30	2	0.83	40627290	11164	57.05	3600	3670	3600	4695	2535	3615	3639.13	2.88	0	-2148	3705	3660	3585	3540	3465	3682	3562	82	1080	500	2600	5	1	16312697	595	7.79	1.18	12	0.07	468.00	3091.00	5480	20230207	-33.49	3125	20221013	16.64	5480	-33.49	20230207	3215	13.37	20230103	5480	-33.49	20230207	3125	16.64	20221013	3.99	N	057030	500	81 억		469409	N	N	0	N	00	N
46	20230824	120534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3625	10	2	0.28	33234380	9127	46.64	3600	3665	3600	4695	2535	3615	3641.33	2.88	0	-1972	3705	3660	3585	3540	3465	3682	3562	82	1080	500	2600	5	1	16312697	591	7.75	1.17	12	0.06	468.00	3091.00	5480	20230207	-33.85	3125	20221013	16.00	5480	-33.85	20230207	3215	12.75	20230103	5480	-33.85	20230207	3125	16.00	20221013	3.99	N	057030	500	81 억		469409	N	N	0	N	00	N
47	20230824	110533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3630	15	2	0.41	31942525	8771	44.82	3600	3665	3600	4695	2535	3615	3641.83	2.88	0	-1894	3705	3660	3585	3540	3465	3682	3562	82	1080	500	2600	5	1	16312697	592	7.76	1.17	12	0.05	468.00	3091.00	5480	20230207	-33.76	3125	20221013	16.16	5480	-33.76	20230207	3215	12.91	20230103	5480	-33.76	20230207	3125	16.16	20221013	3.99	N	057030	500	81 억		469409	N	N	0	N	00	N
48	20230824	100531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3655	40	2	1.11	23206565	6373	32.57	3600	3665	3600	4695	2535	3615	3641.39	2.88	0	-1170	3705	3660	3585	3540	3465	3682	3562	82	1080	500	2600	5	1	16312697	596	7.81	1.18	12	0.04	468.00	3091.00	5480	20230207	-33.30	3125	20221013	16.96	5480	-33.30	20230207	3215	13.69	20230103	5480	-33.30	20230207	3125	16.96	20221013	3.99	N	057030	500	81 억		469409	N	N	0	N	00	N
49	20230824	090533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	-15	5	-0.41	3521880	978	5.00	3600	3620	3600	4695	2535	3615	3601.10	2.88	0	-89	3705	3660	3585	3540	3465	3682	3562	82	1080	500	2600	5	1	16312697	587	7.69	1.16	12	0.01	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	3.99	N	057030	500	81 억		469409	N	N	0	N	00	N
50	20230823	160528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3615	70	2	1.97	70261355	19555	39.67	3510	3630	3510	4605	2485	3545	3592.92	2.86	0	3212	3708	3626	3568	3486	3428	3597	3457	82	1060	500	2550	5	1	16312697	590	7.72	1.17	12	0.12	468.00	3091.00	5480	20230207	-34.03	3125	20221013	15.68	5480	-34.03	20230207	3215	12.44	20230103	5480	-34.03	20230207	3125	15.68	20221013	4.00	N	057030	500	81 억		466195	N	N	0	N	00	N
51	20230823	150530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	55	2	1.55	68567095	19084	38.71	3510	3630	3510	4605	2485	3545	3592.91	2.86	0	3256	3708	3626	3568	3486	3428	3597	3457	82	1060	500	2550	5	1	16312697	587	7.69	1.16	12	0.12	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	4.00	N	057030	500	81 억		466195	N	N	0	N	00	N
52	20230823	140533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	50	2	1.41	52973425	14748	29.92	3510	3630	3510	4605	2485	3545	3591.91	2.86	0	3508	3708	3626	3568	3486	3428	3597	3457	82	1060	500	2550	5	1	16312697	586	7.68	1.16	12	0.09	468.00	3091.00	5480	20230207	-34.40	3125	20221013	15.04	5480	-34.40	20230207	3215	11.82	20230103	5480	-34.40	20230207	3125	15.04	20221013	4.00	N	057030	500	81 억		466195	N	N	0	N	00	N
53	20230823	130529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	55	2	1.55	46146615	12854	26.07	3510	3630	3510	4605	2485	3545	3590.06	2.86	0	3739	3708	3626	3568	3486	3428	3597	3457	82	1060	500	2550	5	1	16312697	587	7.69	1.16	12	0.08	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	4.00	N	057030	500	81 억		466195	N	N	0	N	00	N
54	20230823	120533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3610	65	2	1.83	39641490	11049	22.41	3510	3630	3510	4605	2485	3545	3587.79	2.86	0	3556	3708	3626	3568	3486	3428	3597	3457	82	1060	500	2550	5	1	16312697	589	7.71	1.17	12	0.07	468.00	3091.00	5480	20230207	-34.12	3125	20221013	15.52	5480	-34.12	20230207	3215	12.29	20230103	5480	-34.12	20230207	3125	15.52	20221013	4.00	N	057030	500	81 억		466195	N	N	0	N	00	N
55	20230823	110530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3610	65	2	1.83	36700475	10234	20.76	3510	3630	3510	4605	2485	3545	3586.13	2.86	0	3135	3708	3626	3568	3486	3428	3597	3457	82	1060	500	2550	5	1	16312697	589	7.71	1.17	12	0.06	468.00	3091.00	5480	20230207	-34.12	3125	20221013	15.52	5480	-34.12	20230207	3215	12.29	20230103	5480	-34.12	20230207	3125	15.52	20221013	4.00	N	057030	500	81 억		466195	N	N	0	N	00	N
56	20230823	100529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	50	2	1.41	12111625	3417	6.93	3510	3595	3510	4605	2485	3545	3544.52	2.86	0	9	3708	3626	3568	3486	3428	3597	3457	82	1060	500	2550	5	1	16312697	586	7.68	1.16	12	0.02	468.00	3091.00	5480	20230207	-34.40	3125	20221013	15.04	5480	-34.40	20230207	3215	11.82	20230103	5480	-34.40	20230207	3125	15.04	20221013	4.00	N	057030	500	81 억		466195	N	N	0	N	00	N
57	20230823	090535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3525	-20	5	-0.56	5731850	1633	3.31	3510	3525	3510	4605	2485	3545	3510.01	2.86	0	-261	3708	3626	3568	3486	3428	3597	3457	82	1060	500	2550	5	1	16312697	575	7.53	1.14	12	0.01	468.00	3091.00	5480	20230207	-35.68	3125	20221013	12.80	5480	-35.68	20230207	3215	9.64	20230103	5480	-35.68	20230207	3125	12.80	20221013	4.00	N	057030	500	81 억		466195	N	N	0	N	00	N
58	20230822	160526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	-85	5	-2.34	175455745	49143	338.38	3650	3650	3510	4715	2545	3630	3570.34	2.91	0	-7756	3780	3705	3605	3530	3430	3742	3567	82	1085	500	2610	5	1	16312697	578	7.57	1.15	12	0.30	468.00	3091.00	5480	20230207	-35.31	3125	20221013	13.44	5480	-35.31	20230207	3215	10.26	20230103	5480	-35.31	20230207	3125	13.44	20221013	4.03	N	057030	500	81 억		473951	N	N	0	N	00	N
59	20230822	150527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	-75	5	-2.07	168839690	47280	325.55	3650	3650	3510	4715	2545	3630	3571.06	2.91	0	-7329	3780	3705	3605	3530	3430	3742	3567	82	1085	500	2610	5	1	16312697	580	7.60	1.15	12	0.29	468.00	3091.00	5480	20230207	-35.13	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3125	13.76	20221013	4.03	N	057030	500	81 억		473951	N	N	0	N	00	N
60	20230822	140532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3630	0	3	0.00	58079795	16133	111.09	3650	3650	3560	4715	2545	3630	3600.06	2.91	0	-4637	3780	3705	3605	3530	3430	3742	3567	82	1085	500	2610	5	1	16312697	592	7.76	1.17	12	0.10	468.00	3091.00	5480	20230207	-33.76	3125	20221013	16.16	5480	-33.76	20230207	3215	12.91	20230103	5480	-33.76	20230207	3125	16.16	20221013	4.03	N	057030	500	81 억		473951	N	N	0	N	00	N
61	20230822	130527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3605	-25	5	-0.69	41377775	11461	78.92	3650	3650	3560	4715	2545	3630	3610.31	2.91	0	-4110	3780	3705	3605	3530	3430	3742	3567	82	1085	500	2610	5	1	16312697	588	7.70	1.17	12	0.07	468.00	3091.00	5480	20230207	-34.22	3125	20221013	15.36	5480	-34.22	20230207	3215	12.13	20230103	5480	-34.22	20230207	3125	15.36	20221013	4.03	N	057030	500	81 억		473951	N	N	0	N	00	N
62	20230822	120518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3625	-5	5	-0.14	32740645	9074	62.48	3650	3650	3560	4715	2545	3630	3608.18	2.91	0	-3219	3780	3705	3605	3530	3430	3742	3567	82	1085	500	2610	5	1	16312697	591	7.75	1.17	12	0.06	468.00	3091.00	5480	20230207	-33.85	3125	20221013	16.00	5480	-33.85	20230207	3215	12.75	20230103	5480	-33.85	20230207	3125	16.00	20221013	4.03	N	057030	500	81 억		473951	N	N	0	N	00	N
63	20230822	110525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3620	-10	5	-0.28	32201950	8926	61.46	3650	3650	3560	4715	2545	3630	3607.66	2.91	0	-3195	3780	3705	3605	3530	3430	3742	3567	82	1085	500	2610	5	1	16312697	591	7.74	1.17	12	0.05	468.00	3091.00	5480	20230207	-33.94	3125	20221013	15.84	5480	-33.94	20230207	3215	12.60	20230103	5480	-33.94	20230207	3125	15.84	20221013	4.03	N	057030	500	81 억		473951	N	N	0	N	00	N
64	20230822	100523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	10	2	0.28	29689090	8234	56.70	3650	3650	3560	4715	2545	3630	3605.67	2.91	0	-3183	3780	3705	3605	3530	3430	3742	3567	82	1085	500	2610	5	1	16312697	594	7.78	1.18	12	0.05	468.00	3091.00	5480	20230207	-33.58	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5480	-33.58	20230207	3125	16.48	20221013	4.03	N	057030	500	81 억		473951	N	N	0	N	00	N
65	20230822	090526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3590	-40	5	-1.10	7601710	2105	14.49	3650	3650	3590	4715	2545	3630	3611.26	2.91	0	-1644	3780	3705	3605	3530	3430	3742	3567	82	1085	500	2610	5	1	16312697	586	7.67	1.16	12	0.01	468.00	3091.00	5480	20230207	-34.49	3125	20221013	14.88	5480	-34.49	20230207	3215	11.66	20230103	5480	-34.49	20230207	3125	14.88	20221013	4.03	N	057030	500	81 억		473951	N	N	0	N	00	N
66	20230821	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3630	50	2	1.40	51589290	14376	42.16	3510	3680	3505	4650	2510	3580	3588.57	2.92	0	-2203	3706	3642	3571	3507	3436	3675	3540	82	1070	500	2570	5	1	16312697	592	7.76	1.17	12	0.09	468.00	3091.00	5480	20230207	-33.76	3125	20221013	16.16	5480	-33.76	20230207	3215	12.91	20230103	5480	-33.76	20230207	3125	16.16	20221013	4.03	N	057030	500	81 억		476150	N	N	0	N	00	N
67	20230821	150529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	15	2	0.42	49112960	13689	40.14	3510	3680	3505	4650	2510	3580	3587.77	2.92	0	-1912	3706	3642	3571	3507	3436	3675	3540	82	1070	500	2570	5	1	16312697	586	7.68	1.16	12	0.08	468.00	3091.00	5480	20230207	-34.40	3125	20221013	15.04	5480	-34.40	20230207	3215	11.82	20230103	5480	-34.40	20230207	3125	15.04	20221013	4.03	N	057030	500	81 억		476150	N	N	0	N	00	N
68	20230821	140527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	15	2	0.42	42944335	11975	35.12	3510	3680	3505	4650	2510	3580	3586.17	2.92	0	-1506	3706	3642	3571	3507	3436	3675	3540	82	1070	500	2570	5	1	16312697	586	7.68	1.16	12	0.07	468.00	3091.00	5480	20230207	-34.40	3125	20221013	15.04	5480	-34.40	20230207	3215	11.82	20230103	5480	-34.40	20230207	3125	15.04	20221013	4.03	N	057030	500	81 억		476150	N	N	0	N	00	N
69	20230821	130531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3615	35	2	0.98	35477850	9904	29.04	3510	3680	3505	4650	2510	3580	3582.17	2.92	0	-1228	3706	3642	3571	3507	3436	3675	3540	82	1070	500	2570	5	1	16312697	590	7.72	1.17	12	0.06	468.00	3091.00	5480	20230207	-34.03	3125	20221013	15.68	5480	-34.03	20230207	3215	12.44	20230103	5480	-34.03	20230207	3125	15.68	20221013	4.03	N	057030	500	81 억		476150	N	N	0	N	00	N
70	20230821	120529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	20	2	0.56	29328825	8190	24.02	3510	3680	3505	4650	2510	3580	3581.05	2.92	0	-1832	3706	3642	3571	3507	3436	3675	3540	82	1070	500	2570	5	1	16312697	587	7.69	1.16	12	0.05	468.00	3091.00	5480	20230207	-34.31	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5480	-34.31	20230207	3125	15.20	20221013	4.03	N	057030	500	81 억		476150	N	N	0	N	00	N
71	20230821	110526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3605	25	2	0.70	21964250	6147	18.03	3510	3680	3505	4650	2510	3580	3573.17	2.92	0	-1206	3706	3642	3571	3507	3436	3675	3540	82	1070	500	2570	5	1	16312697	588	7.70	1.17	12	0.04	468.00	3091.00	5480	20230207	-34.22	3125	20221013	15.36	5480	-34.22	20230207	3215	12.13	20230103	5480	-34.22	20230207	3125	15.36	20221013	4.03	N	057030	500	81 억		476150	N	N	0	N	00	N
72	20230821	100525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3610	30	2	0.84	20032030	5613	16.46	3510	3680	3505	4650	2510	3580	3568.86	2.92	0	-1256	3706	3642	3571	3507	3436	3675	3540	82	1070	500	2570	5	1	16312697	589	7.71	1.17	12	0.03	468.00	3091.00	5480	20230207	-34.12	3125	20221013	15.52	5480	-34.12	20230207	3215	12.29	20230103	5480	-34.12	20230207	3125	15.52	20221013	4.03	N	057030	500	81 억		476150	N	N	0	N	00	N
73	20230821	090532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3580	0	3	0.00	5951295	1684	4.94	3510	3580	3505	4650	2510	3580	3534.02	2.92	0	-770	3706	3642	3571	3507	3436	3675	3540	82	1070	500	2570	5	1	16312697	584	7.65	1.16	12	0.01	468.00	3091.00	5480	20230207	-34.67	3125	20221013	14.56	5480	-34.67	20230207	3215	11.35	20230103	5480	-34.67	20230207	3125	14.56	20221013	4.03	N	057030	500	81 억		476150	N	N	0	N	00	N
74	20230818	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3580	40	2	1.13	121095555	33986	55.72	3515	3635	3500	4600	2480	3540	3563.10	2.93	0	-1788	3703	3621	3523	3441	3343	3572	3392	82	1060	500	2540	5	1	16312697	584	7.65	1.16	12	0.21	468.00	3091.00	5480	20230207	-34.67	3125	20221013	14.56	5480	-34.67	20230207	3215	11.35	20230103	5480	-34.67	20230207	3125	14.56	20221013	4.04	N	057030	500	81 억		477937	N	N	0	N	00	N
75	20230818	150520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3545	5	2	0.14	116631525	32735	53.67	3515	3635	3500	4600	2480	3540	3562.90	2.93	0	-1444	3703	3621	3523	3441	3343	3572	3392	82	1060	500	2540	5	1	16312697	578	7.57	1.15	12	0.20	468.00	3091.00	5480	20230207	-35.31	3125	20221013	13.44	5480	-35.31	20230207	3215	10.26	20230103	5480	-35.31	20230207	3125	13.44	20221013	4.04	N	057030	500	81 억		477937	N	N	0	N	00	N
76	20230818	140525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	15	2	0.42	104317625	29263	47.97	3515	3635	3500	4600	2480	3540	3564.83	2.93	0	-2112	3703	3621	3523	3441	3343	3572	3392	82	1060	500	2540	5	1	16312697	580	7.60	1.15	12	0.18	468.00	3091.00	5480	20230207	-35.13	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3125	13.76	20221013	4.04	N	057030	500	81 억		477937	N	N	0	N	00	N
77	20230818	130522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	15	2	0.42	97916350	27466	45.03	3515	3635	3500	4600	2480	3540	3565.00	2.93	0	-2718	3703	3621	3523	3441	3343	3572	3392	82	1060	500	2540	5	1	16312697	580	7.60	1.15	12	0.17	468.00	3091.00	5480	20230207	-35.13	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3125	13.76	20221013	4.04	N	057030	500	81 억		477937	N	N	0	N	00	N
78	20230818	120531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	0	3	0.00	76596680	21540	35.31	3515	3605	3500	4600	2480	3540	3556.02	2.93	0	-2413	3703	3621	3523	3441	3343	3572	3392	82	1060	500	2540	5	1	16312697	577	7.56	1.15	12	0.13	468.00	3091.00	5480	20230207	-35.40	3125	20221013	13.28	5480	-35.40	20230207	3215	10.11	20230103	5480	-35.40	20230207	3125	13.28	20221013	4.04	N	057030	500	81 억		477937	N	N	0	N	00	N
79	20230818	110524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	0	3	0.00	49452330	13931	22.84	3515	3605	3500	4600	2480	3540	3549.80	2.93	0	-1849	3703	3621	3523	3441	3343	3572	3392	82	1060	500	2540	5	1	16312697	577	7.56	1.15	12	0.09	468.00	3091.00	5480	20230207	-35.40	3125	20221013	13.28	5480	-35.40	20230207	3215	10.11	20230103	5480	-35.40	20230207	3125	13.28	20221013	4.04	N	057030	500	81 억		477937	N	N	0	N	00	N
80	20230818	100524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3520	-20	5	-0.56	15275215	4341	7.12	3515	3560	3500	4600	2480	3540	3518.82	2.93	0	-735	3703	3621	3523	3441	3343	3572	3392	82	1060	500	2540	5	1	16312697	574	7.52	1.14	12	0.03	468.00	3091.00	5480	20230207	-35.77	3125	20221013	12.64	5480	-35.77	20230207	3215	9.49	20230103	5480	-35.77	20230207	3125	12.64	20221013	4.04	N	057030	500	81 억		477937	N	N	0	N	00	N
81	20230818	090526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3500	-40	5	-1.13	4916330	1402	2.30	3515	3515	3500	4600	2480	3540	3506.65	2.93	0	-656	3703	3621	3523	3441	3343	3572	3392	82	1060	500	2540	5	1	16312697	571	7.48	1.13	12	0.01	468.00	3091.00	5480	20230207	-36.13	3125	20221013	12.00	5480	-36.13	20230207	3215	8.86	20230103	5480	-36.13	20230207	3125	12.00	20221013	4.04	N	057030	500	81 억		477937	N	N	0	N	00	N
82	20230817	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	-50	5	-1.39	213717285	60820	89.01	3545	3605	3425	4665	2515	3590	3513.93	3.02	0	-14451	3790	3690	3605	3505	3420	3647	3462	82	1075	500	2580	5	1	16312697	577	7.56	1.15	12	0.37	468.00	3091.00	5790	20220816	-38.86	3125	20221013	13.28	5480	-35.40	20230207	3215	10.11	20230103	5480	-35.40	20230207	3125	13.28	20221013	4.04	N	057030	500	81 억		492391	N	N	0	N	00	N
83	20230817	150530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	-50	5	-1.39	204643920	58257	85.26	3545	3605	3425	4665	2515	3590	3512.78	3.02	0	-13795	3790	3690	3605	3505	3420	3647	3462	82	1075	500	2580	5	1	16312697	577	7.56	1.15	12	0.36	468.00	3091.00	5790	20220816	-38.86	3125	20221013	13.28	5480	-35.40	20230207	3215	10.11	20230103	5480	-35.40	20230207	3125	13.28	20221013	4.04	N	057030	500	81 억		492391	N	N	0	N	00	N
84	20230817	140524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3520	-70	5	-1.95	174913455	49852	72.96	3545	3605	3425	4665	2515	3590	3508.65	3.02	0	-13181	3790	3690	3605	3505	3420	3647	3462	82	1075	500	2580	5	1	16312697	574	7.52	1.14	12	0.31	468.00	3091.00	5790	20220816	-39.21	3125	20221013	12.64	5480	-35.77	20230207	3215	9.49	20230103	5480	-35.77	20230207	3125	12.64	20221013	4.04	N	057030	500	81 억		492391	N	N	0	N	00	N
85	20230817	130521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	-35	5	-0.97	155689160	44415	65.00	3545	3605	3425	4665	2515	3590	3505.33	3.02	0	-13744	3790	3690	3605	3505	3420	3647	3462	82	1075	500	2580	5	1	16312697	580	7.60	1.15	12	0.27	468.00	3091.00	5790	20220816	-38.60	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5480	-35.13	20230207	3125	13.76	20221013	4.04	N	057030	500	81 억		492391	N	N	0	N	00	N
86	20230817	120524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3510	-80	5	-2.23	119746010	34312	50.22	3545	3605	3425	4665	2515	3590	3489.92	3.02	0	-12760	3790	3690	3605	3505	3420	3647	3462	82	1075	500	2580	5	1	16312697	573	7.50	1.14	12	0.21	468.00	3091.00	5790	20220816	-39.38	3125	20221013	12.32	5480	-35.95	20230207	3215	9.18	20230103	5480	-35.95	20230207	3125	12.32	20221013	4.04	N	057030	500	81 억		492391	N	N	0	N	00	N
87	20230817	110524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3510	-80	5	-2.23	108012625	30968	45.32	3545	3605	3425	4665	2515	3590	3487.88	3.02	0	-12585	3790	3690	3605	3505	3420	3647	3462	82	1075	500	2580	5	1	16312697	573	7.50	1.14	12	0.19	468.00	3091.00	5790	20220816	-39.38	3125	20221013	12.32	5480	-35.95	20230207	3215	9.18	20230103	5480	-35.95	20230207	3125	12.32	20221013	4.04	N	057030	500	81 억		492391	N	N	0	N	00	N
88	20230817	100522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3440	-150	5	-4.18	72117520	20767	30.39	3545	3545	3425	4665	2515	3590	3472.70	3.02	0	-8308	3790	3690	3605	3505	3420	3647	3462	82	1075	500	2580	5	1	16312697	561	7.35	1.11	12	0.13	468.00	3091.00	5790	20220816	-40.59	3125	20221013	10.08	5480	-37.23	20230207	3215	7.00	20230103	5480	-37.23	20230207	3125	10.08	20221013	4.04	N	057030	500	81 억		492391	N	N	0	N	00	N
89	20230817	090522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3505	-85	5	-2.37	4459610	1267	1.85	3545	3545	3485	4665	2515	3590	3519.82	3.02	0	45	3790	3690	3605	3505	3420	3647	3462	82	1075	500	2580	5	1	16312697	572	7.49	1.13	12	0.01	468.00	3091.00	5790	20220816	-39.46	3125	20221013	12.16	5480	-36.04	20230207	3215	9.02	20230103	5480	-36.04	20230207	3125	12.16	20221013	4.04	N	057030	500	81 억		492391	N	N	0	N	00	N
90	20230816	160523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3590	-115	5	-3.10	243704815	68261	227.02	3630	3705	3520	4815	2595	3705	3570.12	3.12	0	-16916	3768	3736	3708	3676	3648	3752	3692	82	1110	500	2660	5	1	16312697	586	7.67	1.16	12	0.42	468.00	3091.00	5790	20220816	-38.00	3125	20221013	14.88	5480	-34.49	20230207	3215	11.66	20230103	5790	-38.00	20220816	3125	14.88	20221013	4.07	N	057030	500	81 억		509210	N	N	0	N	00	N
91	20230816	150523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3540	-165	5	-4.45	213965025	59932	199.32	3630	3705	3520	4815	2595	3705	3570.13	3.12	0	-11999	3768	3736	3708	3676	3648	3752	3692	82	1110	500	2660	5	1	16312697	577	7.56	1.15	12	0.37	468.00	3091.00	5790	20220816	-38.86	3125	20221013	13.28	5480	-35.40	20230207	3215	10.11	20230103	5790	-38.86	20220816	3125	13.28	20221013	4.07	N	057030	500	81 억		509210	N	N	0	N	00	N
92	20230816	140522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3575	-130	5	-3.51	154701260	43153	143.52	3630	3705	3525	4815	2595	3705	3584.95	3.12	0	-13789	3768	3736	3708	3676	3648	3752	3692	82	1110	500	2660	5	1	16312697	583	7.64	1.16	12	0.26	468.00	3091.00	5790	20220816	-38.26	3125	20221013	14.40	5480	-34.76	20230207	3215	11.20	20230103	5790	-38.26	20220816	3125	14.40	20221013	4.07	N	057030	500	81 억		509210	N	N	0	N	00	N
93	20230816	130523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3600	-105	5	-2.83	138055605	38475	127.96	3630	3705	3525	4815	2595	3705	3588.19	3.12	0	-12642	3768	3736	3708	3676	3648	3752	3692	82	1110	500	2660	5	1	16312697	587	7.69	1.16	12	0.24	468.00	3091.00	5790	20220816	-37.82	3125	20221013	15.20	5480	-34.31	20230207	3215	11.98	20230103	5790	-37.82	20220816	3125	15.20	20221013	4.07	N	057030	500	81 억		509210	N	N	0	N	00	N
94	20230816	120529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3565	-140	5	-3.78	107040330	29874	99.35	3630	3705	3525	4815	2595	3705	3583.06	3.12	0	-11125	3768	3736	3708	3676	3648	3752	3692	82	1110	500	2660	5	1	16312697	582	7.62	1.15	12	0.18	468.00	3091.00	5790	20220816	-38.43	3125	20221013	14.08	5480	-34.95	20230207	3215	10.89	20230103	5790	-38.43	20220816	3125	14.08	20221013	4.07	N	057030	500	81 억		509210	N	N	0	N	00	N
95	20230816	110526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3570	-135	5	-3.64	62121670	17238	57.33	3630	3705	3565	4815	2595	3705	3603.76	3.12	0	-4718	3768	3736	3708	3676	3648	3752	3692	82	1110	500	2660	5	1	16312697	582	7.63	1.15	12	0.11	468.00	3091.00	5790	20220816	-38.34	3125	20221013	14.24	5480	-34.85	20230207	3215	11.04	20230103	5790	-38.34	20220816	3125	14.24	20221013	4.07	N	057030	500	81 억		509210	N	N	0	N	00	N
96	20230816	100523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3590	-115	5	-3.10	43303750	11984	39.86	3630	3705	3565	4815	2595	3705	3613.46	3.12	0	-4159	3768	3736	3708	3676	3648	3752	3692	82	1110	500	2660	5	1	16312697	586	7.67	1.16	12	0.07	468.00	3091.00	5790	20220816	-38.00	3125	20221013	14.88	5480	-34.49	20230207	3215	11.66	20230103	5790	-38.00	20220816	3125	14.88	20221013	4.07	N	057030	500	81 억		509210	N	N	0	N	00	N
97	20230816	090521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3635	-70	5	-1.89	5428435	1495	4.97	3630	3665	3630	4815	2595	3705	3631.06	3.12	0	34	3768	3736	3708	3676	3648	3752	3692	82	1110	500	2660	5	1	16312697	593	7.77	1.18	12	0.01	468.00	3091.00	5790	20220816	-37.22	3125	20221013	16.32	5480	-33.67	20230207	3215	13.06	20230103	5790	-37.22	20220816	3125	16.32	20221013	4.07	N	057030	500	81 억		509210	N	N	0	N	00	N
98	20230814	160518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	5	2	0.14	108942725	29422	60.86	3700	3740	3680	4810	2590	3700	3702.76	3.11	0	2436	3830	3765	3700	3635	3570	3797	3667	82	1110	500	2660	5	1	16312697	604	7.92	1.20	12	0.18	468.00	3091.00	5790	20220816	-36.01	3125	20221013	18.56	5480	-32.39	20230207	3215	15.24	20230103	5790	-36.01	20220816	3125	18.56	20221013	4.07	N	057030	500	81 억		506773	N	N	0	N	00	N
99	20230814	150516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3720	20	2	0.54	104020600	28095	58.11	3700	3740	3680	4810	2590	3700	3702.46	3.11	0	2127	3830	3765	3700	3635	3570	3797	3667	82	1110	500	2660	5	1	16312697	607	7.95	1.20	12	0.17	468.00	3091.00	5790	20220816	-35.75	3125	20221013	19.04	5480	-32.12	20230207	3215	15.71	20230103	5790	-35.75	20220816	3125	19.04	20221013	4.07	N	057030	500	81 억		506773	N	N	0	N	00	N
100	20230814	140516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	0	3	0.00	97417130	26318	54.44	3700	3740	3680	4810	2590	3700	3701.54	3.11	0	2423	3830	3765	3700	3635	3570	3797	3667	82	1110	500	2660	5	1	16312697	604	7.91	1.20	12	0.16	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.07	N	057030	500	81 억		506773	N	N	0	N	00	N
101	20230814	130515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	5	2	0.14	91898465	24828	51.36	3700	3740	3680	4810	2590	3700	3701.40	3.11	0	3460	3830	3765	3700	3635	3570	3797	3667	82	1110	500	2660	5	1	16312697	604	7.92	1.20	12	0.15	468.00	3091.00	5790	20220816	-36.01	3125	20221013	18.56	5480	-32.39	20230207	3215	15.24	20230103	5790	-36.01	20220816	3125	18.56	20221013	4.07	N	057030	500	81 억		506773	N	N	0	N	00	N
102	20230814	120514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	0	3	0.00	52480700	14161	29.29	3700	3740	3680	4810	2590	3700	3706.00	3.11	0	-215	3830	3765	3700	3635	3570	3797	3667	82	1110	500	2660	5	1	16312697	604	7.91	1.20	12	0.09	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.07	N	057030	500	81 억		506773	N	N	0	N	00	N
103	20230814	110514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-10	5	-0.27	42878745	11567	23.93	3700	3740	3680	4810	2590	3700	3706.99	3.11	0	8	3830	3765	3700	3635	3570	3797	3667	82	1110	500	2660	5	1	16312697	602	7.88	1.19	12	0.07	468.00	3091.00	5790	20220816	-36.27	3125	20221013	18.08	5480	-32.66	20230207	3215	14.77	20230103	5790	-36.27	20220816	3125	18.08	20221013	4.07	N	057030	500	81 억		506773	N	N	0	N	00	N
104	20230814	100513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3720	20	2	0.54	32342140	8717	18.03	3700	3740	3680	4810	2590	3700	3710.24	3.11	0	-493	3830	3765	3700	3635	3570	3797	3667	82	1110	500	2660	5	1	16312697	607	7.95	1.20	12	0.05	468.00	3091.00	5790	20220816	-35.75	3125	20221013	19.04	5480	-32.12	20230207	3215	15.71	20230103	5790	-35.75	20220816	3125	19.04	20221013	4.07	N	057030	500	81 억		506773	N	N	0	N	00	N
105	20230814	090513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	5	2	0.14	1738135	469	0.97	3700	3730	3700	4810	2590	3700	3706.04	3.11	0	-160	3830	3765	3700	3635	3570	3797	3667	82	1110	500	2660	5	1	16312697	604	7.92	1.20	12	0.00	468.00	3091.00	5790	20220816	-36.01	3125	20221013	18.56	5480	-32.39	20230207	3215	15.24	20230103	5790	-36.01	20220816	3125	18.56	20221013	4.07	N	057030	500	81 억		506773	N	N	0	N	00	N
106	20230811	160513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	30	2	0.82	173661595	47020	139.47	3670	3765	3635	4770	2570	3670	3693.05	3.06	0	7360	3746	3707	3646	3607	3546	3677	3577	82	1100	500	2640	5	1	16312697	604	7.91	1.20	12	0.29	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.06	N	057030	500	81 억		499516	N	N	0	N	00	N
107	20230811	150510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	20	2	0.54	157389505	42620	126.42	3670	3765	3635	4770	2570	3670	3692.86	3.06	0	7812	3746	3707	3646	3607	3546	3677	3577	82	1100	500	2640	5	1	16312697	602	7.88	1.19	12	0.26	468.00	3091.00	5790	20220816	-36.27	3125	20221013	18.08	5480	-32.66	20230207	3215	14.77	20230103	5790	-36.27	20220816	3125	18.08	20221013	4.06	N	057030	500	81 억		499516	N	N	0	N	00	N
108	20230811	140511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3695	25	2	0.68	145620395	39420	116.93	3670	3765	3635	4770	2570	3670	3694.07	3.06	0	7751	3746	3707	3646	3607	3546	3677	3577	82	1100	500	2640	5	1	16312697	603	7.90	1.20	12	0.24	468.00	3091.00	5790	20220816	-36.18	3125	20221013	18.24	5480	-32.57	20230207	3215	14.93	20230103	5790	-36.18	20220816	3125	18.24	20221013	4.06	N	057030	500	81 억		499516	N	N	0	N	00	N
109	20230811	130509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3670	0	3	0.00	104601120	28269	83.85	3670	3765	3635	4770	2570	3670	3700.21	3.06	0	6577	3746	3707	3646	3607	3546	3677	3577	82	1100	500	2640	5	1	16312697	599	7.84	1.19	12	0.17	468.00	3091.00	5790	20220816	-36.61	3125	20221013	17.44	5480	-33.03	20230207	3215	14.15	20230103	5790	-36.61	20220816	3125	17.44	20221013	4.06	N	057030	500	81 억		499516	N	N	0	N	00	N
110	20230811	120507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3695	25	2	0.68	84395455	22752	67.49	3670	3765	3635	4770	2570	3670	3709.36	3.06	0	3708	3746	3707	3646	3607	3546	3677	3577	82	1100	500	2640	5	1	16312697	603	7.90	1.20	12	0.14	468.00	3091.00	5790	20220816	-36.18	3125	20221013	18.24	5480	-32.57	20230207	3215	14.93	20230103	5790	-36.18	20220816	3125	18.24	20221013	4.06	N	057030	500	81 억		499516	N	N	0	N	00	N
111	20230811	110506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3675	5	2	0.14	78425040	21133	62.69	3670	3765	3635	4770	2570	3670	3711.02	3.06	0	2756	3746	3707	3646	3607	3546	3677	3577	82	1100	500	2640	5	1	16312697	599	7.85	1.19	12	0.13	468.00	3091.00	5790	20220816	-36.53	3125	20221013	17.60	5480	-32.94	20230207	3215	14.31	20230103	5790	-36.53	20220816	3125	17.60	20221013	4.06	N	057030	500	81 억		499516	N	N	0	N	00	N
112	20230811	100504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	40	2	1.09	43706650	11696	34.69	3670	3765	3670	4770	2570	3670	3736.89	3.06	0	2544	3746	3707	3646	3607	3546	3677	3577	82	1100	500	2640	5	1	16312697	605	7.93	1.20	12	0.07	468.00	3091.00	5790	20220816	-35.92	3125	20221013	18.72	5480	-32.30	20230207	3215	15.40	20230103	5790	-35.92	20220816	3125	18.72	20221013	4.06	N	057030	500	81 억		499516	N	N	0	N	00	N
113	20230811	090509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	10	2	0.27	833990	227	0.67	3670	3680	3670	4770	2570	3670	3673.96	3.06	0	97	3746	3707	3646	3607	3546	3677	3577	82	1100	500	2640	5	1	16312697	600	7.86	1.19	12	0.00	468.00	3091.00	5790	20220816	-36.44	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5790	-36.44	20220816	3125	17.76	20221013	4.06	N	057030	500	81 억		499516	N	N	0	N	00	N
114	20230810	160507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3670	30	2	0.82	123048055	33696	117.17	3675	3685	3585	4730	2550	3640	3651.71	2.97	0	15681	3736	3687	3621	3572	3506	3712	3597	82	1090	500	2620	5	1	16312697	599	7.84	1.19	12	0.21	468.00	3091.00	5790	20220816	-36.61	3125	20221013	17.44	5480	-33.03	20230207	3215	14.15	20230103	5790	-36.61	20220816	3125	17.44	20221013	4.09	N	057030	500	81 억		483793	N	N	0	N	00	N
115	20230810	150503	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3670	30	2	0.82	111997430	30672	106.65	3675	3685	3585	4730	2550	3640	3651.46	2.97	0	14876	3736	3687	3621	3572	3506	3712	3597	82	1090	500	2620	5	1	16312697	599	7.84	1.19	12	0.19	468.00	3091.00	5790	20220816	-36.61	3125	20221013	17.44	5480	-33.03	20230207	3215	14.15	20230103	5790	-36.61	20220816	3125	17.44	20221013	4.09	N	057030	500	81 억		483793	N	N	0	N	00	N
116	20230810	140504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3680	40	2	1.10	80897125	22205	77.21	3675	3680	3585	4730	2550	3640	3643.19	2.97	0	8642	3736	3687	3621	3572	3506	3712	3597	82	1090	500	2620	5	1	16312697	600	7.86	1.19	12	0.14	468.00	3091.00	5790	20220816	-36.44	3125	20221013	17.76	5480	-32.85	20230207	3215	14.46	20230103	5790	-36.44	20220816	3125	17.76	20221013	4.09	N	057030	500	81 억		483793	N	N	0	N	00	N
117	20230810	130459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	10	2	0.27	57159960	15732	54.70	3675	3675	3585	4730	2550	3640	3633.36	2.97	0	2599	3736	3687	3621	3572	3506	3712	3597	82	1090	500	2620	5	1	16312697	595	7.80	1.18	12	0.10	468.00	3091.00	5790	20220816	-36.96	3125	20221013	16.80	5480	-33.39	20230207	3215	13.53	20230103	5790	-36.96	20220816	3125	16.80	20221013	4.09	N	057030	500	81 억		483793	N	N	0	N	00	N
118	20230810	120505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	20	2	0.55	50346990	13867	48.22	3675	3675	3585	4730	2550	3640	3630.71	2.97	0	1526	3736	3687	3621	3572	3506	3712	3597	82	1090	500	2620	5	1	16312697	597	7.82	1.18	12	0.09	468.00	3091.00	5790	20220816	-36.79	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5790	-36.79	20220816	3125	17.12	20221013	4.09	N	057030	500	81 억		483793	N	N	0	N	00	N
119	20230810	110507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	10	2	0.27	43978030	12124	42.16	3675	3675	3585	4730	2550	3640	3627.35	2.97	0	703	3736	3687	3621	3572	3506	3712	3597	82	1090	500	2620	5	1	16312697	595	7.80	1.18	12	0.07	468.00	3091.00	5790	20220816	-36.96	3125	20221013	16.80	5480	-33.39	20230207	3215	13.53	20230103	5790	-36.96	20220816	3125	16.80	20221013	4.09	N	057030	500	81 억		483793	N	N	0	N	00	N
120	20230810	100506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3630	-10	5	-0.27	23065340	6330	22.01	3675	3675	3620	4730	2550	3640	3643.81	2.97	0	-480	3736	3687	3621	3572	3506	3712	3597	82	1090	500	2620	5	1	16312697	592	7.76	1.17	12	0.04	468.00	3091.00	5790	20220816	-37.31	3125	20221013	16.16	5480	-33.76	20230207	3215	12.91	20230103	5790	-37.31	20220816	3125	16.16	20221013	4.09	N	057030	500	81 억		483793	N	N	0	N	00	N
121	20230810	090510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	5	2	0.14	11433690	3133	10.89	3675	3675	3635	4730	2550	3640	3649.44	2.97	0	-1530	3736	3687	3621	3572	3506	3712	3597	82	1090	500	2620	5	1	16312697	595	7.79	1.18	12	0.02	468.00	3091.00	5790	20220816	-37.05	3125	20221013	16.64	5480	-33.49	20230207	3215	13.37	20230103	5790	-37.05	20220816	3125	16.64	20221013	4.09	N	057030	500	81 억		483793	N	N	0	N	00	N
122	20230809	160504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	0	3	0.00	101353295	27885	90.64	3630	3670	3555	4730	2550	3640	3634.69	2.96	0	1419	3720	3680	3645	3605	3570	3677	3602	82	1090	500	2620	5	1	16312697	594	7.78	1.18	12	0.17	468.00	3091.00	5790	20220816	-37.13	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5790	-37.13	20220816	3125	16.48	20221013	4.10	N	057030	500	81 억		482374	N	N	0	N	00	N
123	20230809	150458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	10	2	0.27	97107035	26719	86.85	3630	3670	3555	4730	2550	3640	3634.38	2.96	0	808	3720	3680	3645	3605	3570	3677	3602	82	1090	500	2620	5	1	16312697	595	7.80	1.18	12	0.16	468.00	3091.00	5790	20220816	-36.96	3125	20221013	16.80	5480	-33.39	20230207	3215	13.53	20230103	5790	-36.96	20220816	3125	16.80	20221013	4.10	N	057030	500	81 억		482374	N	N	0	N	00	N
124	20230809	140458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3665	25	2	0.69	89003705	24502	79.65	3630	3670	3555	4730	2550	3640	3632.51	2.96	0	824	3720	3680	3645	3605	3570	3677	3602	82	1090	500	2620	5	1	16312697	598	7.83	1.19	12	0.15	468.00	3091.00	5790	20220816	-36.70	3125	20221013	17.28	5480	-33.12	20230207	3215	14.00	20230103	5790	-36.70	20220816	3125	17.28	20221013	4.10	N	057030	500	81 억		482374	N	N	0	N	00	N
125	20230809	130508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	5	2	0.14	52234740	14446	46.96	3630	3645	3555	4730	2550	3640	3615.86	2.96	0	-2501	3720	3680	3645	3605	3570	3677	3602	82	1090	500	2620	5	1	16312697	595	7.79	1.18	12	0.09	468.00	3091.00	5790	20220816	-37.05	3125	20221013	16.64	5480	-33.49	20230207	3215	13.37	20230103	5790	-37.05	20220816	3125	16.64	20221013	4.10	N	057030	500	81 억		482374	N	N	0	N	00	N
126	20230809	120506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3635	-5	5	-0.14	44961840	12445	40.45	3630	3645	3555	4730	2550	3640	3612.84	2.96	0	-2956	3720	3680	3645	3605	3570	3677	3602	82	1090	500	2620	5	1	16312697	593	7.77	1.18	12	0.08	468.00	3091.00	5790	20220816	-37.22	3125	20221013	16.32	5480	-33.67	20230207	3215	13.06	20230103	5790	-37.22	20220816	3125	16.32	20221013	4.10	N	057030	500	81 억		482374	N	N	0	N	00	N
127	20230809	110505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3635	-5	5	-0.14	39763405	11012	35.80	3630	3645	3555	4730	2550	3640	3610.92	2.96	0	-3279	3720	3680	3645	3605	3570	3677	3602	82	1090	500	2620	5	1	16312697	593	7.77	1.18	12	0.07	468.00	3091.00	5790	20220816	-37.22	3125	20221013	16.32	5480	-33.67	20230207	3215	13.06	20230103	5790	-37.22	20220816	3125	16.32	20221013	4.10	N	057030	500	81 억		482374	N	N	0	N	00	N
128	20230809	100458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3620	-20	5	-0.55	20971140	5836	18.97	3630	3630	3555	4730	2550	3640	3593.41	2.96	0	-3217	3720	3680	3645	3605	3570	3677	3602	82	1090	500	2620	5	1	16312697	591	7.74	1.17	12	0.04	468.00	3091.00	5790	20220816	-37.48	3125	20221013	15.84	5480	-33.94	20230207	3215	12.60	20230103	5790	-37.48	20220816	3125	15.84	20221013	4.10	N	057030	500	81 억		482374	N	N	0	N	00	N
129	20230809	090458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	-85	5	-2.34	13043285	3635	11.82	3630	3630	3555	4730	2550	3640	3588.25	2.96	0	-2973	3720	3680	3645	3605	3570	3677	3602	82	1090	500	2620	5	1	16312697	580	7.60	1.15	12	0.02	468.00	3091.00	5790	20220816	-38.60	3125	20221013	13.76	5480	-35.13	20230207	3215	10.58	20230103	5790	-38.60	20220816	3125	13.76	20221013	4.10	N	057030	500	81 억		482374	N	N	0	N	00	N
130	20230808	160508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	-20	5	-0.55	111931135	30759	114.71	3640	3685	3610	4755	2565	3660	3638.97	3.00	0	-6217	3736	3697	3661	3622	3586	3680	3605	82	1095	500	2630	5	1	16312697	594	7.78	1.18	12	0.19	468.00	3091.00	5790	20220816	-37.13	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5790	-37.13	20220816	3125	16.48	20221013	4.11	N	057030	500	81 억		488591	N	N	0	N	00	N
131	20230808	150502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3625	-35	5	-0.96	101448940	27864	103.92	3640	3685	3610	4755	2565	3660	3640.86	3.00	0	-4996	3736	3697	3661	3622	3586	3680	3605	82	1095	500	2630	5	1	16312697	591	7.75	1.17	12	0.17	468.00	3091.00	5790	20220816	-37.39	3125	20221013	16.00	5480	-33.85	20230207	3215	12.75	20230103	5790	-37.39	20220816	3125	16.00	20221013	4.11	N	057030	500	81 억		488591	N	N	0	N	00	N
132	20230808	140459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	-20	5	-0.55	99200145	27244	101.60	3640	3685	3610	4755	2565	3660	3641.17	3.00	0	-4597	3736	3697	3661	3622	3586	3680	3605	82	1095	500	2630	5	1	16312697	594	7.78	1.18	12	0.17	468.00	3091.00	5790	20220816	-37.13	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5790	-37.13	20220816	3125	16.48	20221013	4.11	N	057030	500	81 억		488591	N	N	0	N	00	N
133	20230808	130454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	-15	5	-0.41	72323605	19826	73.94	3640	3685	3625	4755	2565	3660	3647.92	3.00	0	-2918	3736	3697	3661	3622	3586	3680	3605	82	1095	500	2630	5	1	16312697	595	7.79	1.18	12	0.12	468.00	3091.00	5790	20220816	-37.05	3125	20221013	16.64	5480	-33.49	20230207	3215	13.37	20230103	5790	-37.05	20220816	3125	16.64	20221013	4.11	N	057030	500	81 억		488591	N	N	0	N	00	N
134	20230808	120459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	-10	5	-0.27	62940635	17242	64.30	3640	3685	3625	4755	2565	3660	3650.43	3.00	0	-2119	3736	3697	3661	3622	3586	3680	3605	82	1095	500	2630	5	1	16312697	595	7.80	1.18	12	0.11	468.00	3091.00	5790	20220816	-36.96	3125	20221013	16.80	5480	-33.39	20230207	3215	13.53	20230103	5790	-36.96	20220816	3125	16.80	20221013	4.11	N	057030	500	81 억		488591	N	N	0	N	00	N
135	20230808	110454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	-20	5	-0.55	39039445	10706	39.93	3640	3680	3625	4755	2565	3660	3646.50	3.00	0	-54	3736	3697	3661	3622	3586	3680	3605	82	1095	500	2630	5	1	16312697	594	7.78	1.18	12	0.07	468.00	3091.00	5790	20220816	-37.13	3125	20221013	16.48	5480	-33.58	20230207	3215	13.22	20230103	5790	-37.13	20220816	3125	16.48	20221013	4.11	N	057030	500	81 억		488591	N	N	0	N	00	N
136	20230808	100501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3675	15	2	0.41	21768235	5959	22.22	3640	3680	3640	4755	2565	3660	3653.00	3.00	0	786	3736	3697	3661	3622	3586	3680	3605	82	1095	500	2630	5	1	16312697	599	7.85	1.19	12	0.04	468.00	3091.00	5790	20220816	-36.53	3125	20221013	17.60	5480	-32.94	20230207	3215	14.31	20230103	5790	-36.53	20220816	3125	17.60	20221013	4.11	N	057030	500	81 억		488591	N	N	0	N	00	N
137	20230808	090501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	0	3	0.00	1456920	400	1.49	3640	3660	3640	4755	2565	3660	3642.30	3.00	0	172	3736	3697	3661	3622	3586	3680	3605	82	1095	500	2630	5	1	16312697	597	7.82	1.18	12	0.00	468.00	3091.00	5790	20220816	-36.79	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5790	-36.79	20220816	3125	17.12	20221013	4.11	N	057030	500	81 억		488591	N	N	0	N	00	N
138	20230807	160459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	-25	5	-0.68	92464720	25168	47.07	3700	3700	3625	4790	2580	3685	3674.38	2.94	0	9088	3781	3732	3681	3632	3581	3735	3635	82	1105	500	2650	5	1	16312697	597	7.82	1.18	12	0.15	468.00	3091.00	5790	20220816	-36.79	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5790	-36.79	20220816	3125	17.12	20221013	4.10	N	057030	500	81 억		479500	N	N	0	N	00	N
139	20230807	150458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3670	-15	5	-0.41	88647340	24125	45.12	3700	3700	3625	4790	2580	3685	3674.50	2.94	0	9007	3781	3732	3681	3632	3581	3735	3635	82	1105	500	2650	5	1	16312697	599	7.84	1.19	12	0.15	468.00	3091.00	5790	20220816	-36.61	3125	20221013	17.44	5480	-33.03	20230207	3215	14.15	20230103	5790	-36.61	20220816	3125	17.44	20221013	4.10	N	057030	500	81 억		479500	N	N	0	N	00	N
140	20230807	140500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	5	2	0.14	70285390	19120	35.76	3700	3700	3625	4790	2580	3685	3676.01	2.94	0	6025	3781	3732	3681	3632	3581	3735	3635	82	1105	500	2650	5	1	16312697	602	7.88	1.19	12	0.12	468.00	3091.00	5790	20220816	-36.27	3125	20221013	18.08	5480	-32.66	20230207	3215	14.77	20230103	5790	-36.27	20220816	3125	18.08	20221013	4.10	N	057030	500	81 억		479500	N	N	0	N	00	N
141	20230807	130456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	0	3	0.00	52838580	14378	26.89	3700	3700	3625	4790	2580	3685	3674.96	2.94	0	3254	3781	3732	3681	3632	3581	3735	3635	82	1105	500	2650	5	1	16312697	601	7.87	1.19	12	0.09	468.00	3091.00	5790	20220816	-36.36	3125	20221013	17.92	5480	-32.76	20230207	3215	14.62	20230103	5790	-36.36	20220816	3125	17.92	20221013	4.10	N	057030	500	81 억		479500	N	N	0	N	00	N
142	20230807	120454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3695	10	2	0.27	32083265	8741	16.35	3700	3700	3625	4790	2580	3685	3670.43	2.94	0	-1186	3781	3732	3681	3632	3581	3735	3635	82	1105	500	2650	5	1	16312697	603	7.90	1.20	12	0.05	468.00	3091.00	5790	20220816	-36.18	3125	20221013	18.24	5480	-32.57	20230207	3215	14.93	20230103	5790	-36.18	20220816	3125	18.24	20221013	4.10	N	057030	500	81 억		479500	N	N	0	N	00	N
143	20230807	110451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	15	2	0.41	31088225	8471	15.84	3700	3700	3625	4790	2580	3685	3669.96	2.94	0	-1247	3781	3732	3681	3632	3581	3735	3635	82	1105	500	2650	5	1	16312697	604	7.91	1.20	12	0.05	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.10	N	057030	500	81 억		479500	N	N	0	N	00	N
144	20230807	100456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	0	3	0.00	19204315	5230	9.78	3700	3700	3625	4790	2580	3685	3671.95	2.94	0	-2915	3781	3732	3681	3632	3581	3735	3635	82	1105	500	2650	5	1	16312697	601	7.87	1.19	12	0.03	468.00	3091.00	5790	20220816	-36.36	3125	20221013	17.92	5480	-32.76	20230207	3215	14.62	20230103	5790	-36.36	20220816	3125	17.92	20221013	4.10	N	057030	500	81 억		479500	N	N	0	N	00	N
145	20230807	090456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3625	-60	5	-1.63	10588740	2882	5.39	3700	3700	3625	4790	2580	3685	3674.09	2.94	0	-2475	3781	3732	3681	3632	3581	3735	3635	82	1105	500	2650	5	1	16312697	591	7.75	1.17	12	0.02	468.00	3091.00	5790	20220816	-37.39	3125	20221013	16.00	5480	-33.85	20230207	3215	12.75	20230103	5790	-37.39	20220816	3125	16.00	20221013	4.10	N	057030	500	81 억		479500	N	N	0	N	00	N
146	20230804	160451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	-15	5	-0.41	195986985	53285	116.45	3685	3730	3630	4810	2590	3700	3678.09	2.84	0	16363	3776	3737	3676	3637	3576	3757	3657	82	1110	500	2660	5	1	16312697	601	7.87	1.19	12	0.33	468.00	3091.00	5790	20220816	-36.36	3125	20221013	17.92	5480	-32.76	20230207	3215	14.62	20230103	5790	-36.36	20220816	3125	17.92	20221013	4.07	N	057030	500	81 억		463039	N	N	0	N	00	N
147	20230804	150453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	-40	5	-1.08	174290325	47355	103.49	3685	3730	3630	4810	2590	3700	3680.51	2.84	0	15937	3776	3737	3676	3637	3576	3757	3657	82	1110	500	2660	5	1	16312697	597	7.82	1.18	12	0.29	468.00	3091.00	5790	20220816	-36.79	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5790	-36.79	20220816	3125	17.12	20221013	4.07	N	057030	500	81 억		463039	N	N	0	N	00	N
148	20230804	140459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3675	-25	5	-0.68	111405475	30166	65.93	3685	3730	3630	4810	2590	3700	3693.08	2.84	0	7225	3776	3737	3676	3637	3576	3757	3657	82	1110	500	2660	5	1	16312697	599	7.85	1.19	12	0.18	468.00	3091.00	5790	20220816	-36.53	3125	20221013	17.60	5480	-32.94	20230207	3215	14.31	20230103	5790	-36.53	20220816	3125	17.60	20221013	4.07	N	057030	500	81 억		463039	N	N	0	N	00	N
149	20230804	130451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	5	2	0.14	102982415	27868	60.90	3685	3730	3630	4810	2590	3700	3695.36	2.84	0	6888	3776	3737	3676	3637	3576	3757	3657	82	1110	500	2660	5	1	16312697	604	7.92	1.20	12	0.17	468.00	3091.00	5790	20220816	-36.01	3125	20221013	18.56	5480	-32.39	20230207	3215	15.24	20230103	5790	-36.01	20220816	3125	18.56	20221013	4.07	N	057030	500	81 억		463039	N	N	0	N	00	N
150	20230804	120451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	-40	5	-1.08	81954885	22143	48.39	3685	3730	3630	4810	2590	3700	3701.16	2.84	0	7458	3776	3737	3676	3637	3576	3757	3657	82	1110	500	2660	5	1	16312697	597	7.82	1.18	12	0.14	468.00	3091.00	5790	20220816	-36.79	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5790	-36.79	20220816	3125	17.12	20221013	4.07	N	057030	500	81 억		463039	N	N	0	N	00	N
151	20230804	110454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3715	15	2	0.41	72793425	19650	42.94	3685	3730	3630	4810	2590	3700	3704.50	2.84	0	6920	3776	3737	3676	3637	3576	3757	3657	82	1110	500	2660	5	1	16312697	606	7.94	1.20	12	0.12	468.00	3091.00	5790	20220816	-35.84	3125	20221013	18.88	5480	-32.21	20230207	3215	15.55	20230103	5790	-35.84	20220816	3125	18.88	20221013	4.07	N	057030	500	81 억		463039	N	N	0	N	00	N
152	20230804	100448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3665	-35	5	-0.95	14768435	4006	8.75	3685	3715	3630	4810	2590	3700	3686.58	2.84	0	-328	3776	3737	3676	3637	3576	3757	3657	82	1110	500	2660	5	1	16312697	598	7.83	1.19	12	0.02	468.00	3091.00	5790	20220816	-36.70	3125	20221013	17.28	5480	-33.12	20230207	3215	14.00	20230103	5790	-36.70	20220816	3125	17.28	20221013	4.07	N	057030	500	81 억		463039	N	N	0	N	00	N
153	20230804	090448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	-50	5	-1.35	1971670	538	1.18	3685	3685	3630	4810	2590	3700	3664.81	2.84	0	-190	3776	3737	3676	3637	3576	3757	3657	82	1110	500	2660	5	1	16312697	595	7.80	1.18	12	0.00	468.00	3091.00	5790	20220816	-36.96	3125	20221013	16.80	5480	-33.39	20230207	3215	13.53	20230103	5790	-36.96	20220816	3125	16.80	20221013	4.07	N	057030	500	81 억		463039	N	N	0	N	00	N
154	20230803	160449	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	0	3	0.00	164753640	44992	119.70	3630	3715	3615	4810	2590	3700	3661.75	2.82	0	1830	3813	3756	3698	3641	3583	3727	3612	82	1110	500	2660	5	1	16312697	604	7.91	1.20	12	0.28	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.07	N	057030	500	81 억		460341	N	N	0	N	00	N
155	20230803	150452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3665	-35	5	-0.95	153149265	41822	111.27	3630	3715	3615	4810	2590	3700	3661.93	2.82	0	1659	3813	3756	3698	3641	3583	3727	3612	82	1110	500	2660	5	1	16312697	598	7.83	1.19	12	0.26	468.00	3091.00	5790	20220816	-36.70	3125	20221013	17.28	5480	-33.12	20230207	3215	14.00	20230103	5790	-36.70	20220816	3125	17.28	20221013	4.07	N	057030	500	81 억		460341	N	N	0	N	00	N
156	20230803	140446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	-40	5	-1.08	138548375	37834	100.66	3630	3715	3615	4810	2590	3700	3662.01	2.82	0	1777	3813	3756	3698	3641	3583	3727	3612	82	1110	500	2660	5	1	16312697	597	7.82	1.18	12	0.23	468.00	3091.00	5790	20220816	-36.79	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5790	-36.79	20220816	3125	17.12	20221013	4.07	N	057030	500	81 억		460341	N	N	0	N	00	N
157	20230803	130451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	-40	5	-1.08	112040345	30564	81.32	3630	3715	3615	4810	2590	3700	3665.76	2.82	0	-1845	3813	3756	3698	3641	3583	3727	3612	82	1110	500	2660	5	1	16312697	597	7.82	1.18	12	0.19	468.00	3091.00	5790	20220816	-36.79	3125	20221013	17.12	5480	-33.21	20230207	3215	13.84	20230103	5790	-36.79	20220816	3125	17.12	20221013	4.07	N	057030	500	81 억		460341	N	N	0	N	00	N
158	20230803	120451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3655	-45	5	-1.22	106800540	29134	77.51	3630	3715	3615	4810	2590	3700	3665.84	2.82	0	-2814	3813	3756	3698	3641	3583	3727	3612	82	1110	500	2660	5	1	16312697	596	7.81	1.18	12	0.18	468.00	3091.00	5790	20220816	-36.87	3125	20221013	16.96	5480	-33.30	20230207	3215	13.69	20230103	5790	-36.87	20220816	3125	16.96	20221013	4.07	N	057030	500	81 억		460341	N	N	0	N	00	N
159	20230803	110446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-10	5	-0.27	91863980	25044	66.63	3630	3715	3615	4810	2590	3700	3668.10	2.82	0	-2266	3813	3756	3698	3641	3583	3727	3612	82	1110	500	2660	5	1	16312697	602	7.88	1.19	12	0.15	468.00	3091.00	5790	20220816	-36.27	3125	20221013	18.08	5480	-32.66	20230207	3215	14.77	20230103	5790	-36.27	20220816	3125	18.08	20221013	4.07	N	057030	500	81 억		460341	N	N	0	N	00	N
160	20230803	100446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-10	5	-0.27	43123415	11771	31.32	3630	3710	3615	4810	2590	3700	3663.53	2.82	0	-141	3813	3756	3698	3641	3583	3727	3612	82	1110	500	2660	5	1	16312697	602	7.88	1.19	12	0.07	468.00	3091.00	5790	20220816	-36.27	3125	20221013	18.08	5480	-32.66	20230207	3215	14.77	20230103	5790	-36.27	20220816	3125	18.08	20221013	4.07	N	057030	500	81 억		460341	N	N	0	N	00	N
161	20230803	090446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3655	-45	5	-1.22	6207335	1703	4.53	3630	3700	3615	4810	2590	3700	3644.94	2.82	0	-747	3813	3756	3698	3641	3583	3727	3612	82	1110	500	2660	5	1	16312697	596	7.81	1.18	12	0.01	468.00	3091.00	5790	20220816	-36.87	3125	20221013	16.96	5480	-33.30	20230207	3215	13.69	20230103	5790	-36.87	20220816	3125	16.96	20221013	4.07	N	057030	500	81 억		460341	N	N	0	N	00	N
162	20230802	160449	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	-50	5	-1.33	135813900	36711	152.81	3750	3755	3640	4875	2625	3750	3699.54	2.87	0	-8038	3786	3767	3731	3712	3676	3777	3722	82	1125	500	2700	5	1	16312697	604	7.91	1.20	12	0.23	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.07	N	057030	500	81 억		468376	N	N	0	N	00	N
163	20230802	150455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	-50	5	-1.33	127937125	34571	143.90	3750	3755	3640	4875	2625	3750	3700.71	2.87	0	-7820	3786	3767	3731	3712	3676	3777	3722	82	1125	500	2700	5	1	16312697	604	7.91	1.20	12	0.21	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.07	N	057030	500	81 억		468376	N	N	0	N	00	N
164	20230802	140449	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3655	-95	5	-2.53	115277040	31133	129.59	3750	3755	3640	4875	2625	3750	3702.73	2.87	0	-7444	3786	3767	3731	3712	3676	3777	3722	82	1125	500	2700	5	1	16312697	596	7.81	1.18	12	0.19	468.00	3091.00	5790	20220816	-36.87	3125	20221013	16.96	5480	-33.30	20230207	3215	13.69	20230103	5790	-36.87	20220816	3125	16.96	20221013	4.07	N	057030	500	81 억		468376	N	N	0	N	00	N
165	20230802	130448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	-45	5	-1.20	89228315	24041	100.07	3750	3755	3650	4875	2625	3750	3711.51	2.87	0	-3955	3786	3767	3731	3712	3676	3777	3722	82	1125	500	2700	5	1	16312697	604	7.92	1.20	12	0.15	468.00	3091.00	5790	20220816	-36.01	3125	20221013	18.56	5480	-32.39	20230207	3215	15.24	20230103	5790	-36.01	20220816	3125	18.56	20221013	4.07	N	057030	500	81 억		468376	N	N	0	N	00	N
166	20230802	120444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3685	-65	5	-1.73	80016655	21539	89.66	3750	3755	3650	4875	2625	3750	3714.97	2.87	0	-3694	3786	3767	3731	3712	3676	3777	3722	82	1125	500	2700	5	1	16312697	601	7.87	1.19	12	0.13	468.00	3091.00	5790	20220816	-36.36	3125	20221013	17.92	5480	-32.76	20230207	3215	14.62	20230103	5790	-36.36	20220816	3125	17.92	20221013	4.07	N	057030	500	81 억		468376	N	N	0	N	00	N
167	20230802	110442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	0	3	0.00	63926580	17177	71.50	3750	3755	3680	4875	2625	3750	3721.64	2.87	0	-1645	3786	3767	3731	3712	3676	3777	3722	82	1125	500	2700	5	1	16312697	612	8.01	1.21	12	0.11	468.00	3091.00	5790	20220816	-35.23	3125	20221013	20.00	5480	-31.57	20230207	3215	16.64	20230103	5790	-35.23	20220816	3125	20.00	20221013	4.07	N	057030	500	81 억		468376	N	N	0	N	00	N
168	20230802	100444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	-45	5	-1.20	30089955	8065	33.57	3750	3755	3690	4875	2625	3750	3730.93	2.87	0	-735	3786	3767	3731	3712	3676	3777	3722	82	1125	500	2700	5	1	16312697	604	7.92	1.20	12	0.05	468.00	3091.00	5790	20220816	-36.01	3125	20221013	18.56	5480	-32.39	20230207	3215	15.24	20230103	5790	-36.01	20220816	3125	18.56	20221013	4.07	N	057030	500	81 억		468376	N	N	0	N	00	N
169	20230802	090444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3755	5	2	0.13	6822575	1820	7.58	3750	3755	3730	4875	2625	3750	3748.67	2.87	0	-380	3786	3767	3731	3712	3676	3777	3722	82	1125	500	2700	5	1	16312697	613	8.02	1.21	12	0.01	468.00	3091.00	5790	20220816	-35.15	3125	20221013	20.16	5480	-31.48	20230207	3215	16.80	20230103	5790	-35.15	20220816	3125	20.16	20221013	4.07	N	057030	500	81 억		468376	N	N	0	N	00	N
170	20230801	160446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	15	2	0.40	88180425	23710	86.63	3695	3750	3695	4855	2615	3735	3719.12	2.88	0	-1466	3821	3777	3706	3662	3591	3800	3685	82	1120	500	2680	5	1	16312697	612	8.01	1.21	12	0.15	468.00	3091.00	5790	20220816	-35.23	3125	20221013	20.00	5480	-31.57	20230207	3215	16.64	20230103	5790	-35.23	20220816	3125	20.00	20221013	4.07	N	057030	500	81 억		469797	N	N	0	N	00	N
171	20230801	150442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	-10	5	-0.27	75026045	20194	73.78	3695	3745	3695	4855	2615	3735	3715.26	2.88	0	-3750	3821	3777	3706	3662	3591	3800	3685	82	1120	500	2680	5	1	16312697	608	7.96	1.21	12	0.12	468.00	3091.00	5790	20220816	-35.66	3125	20221013	19.20	5480	-32.03	20230207	3215	15.86	20230103	5790	-35.66	20220816	3125	19.20	20221013	4.07	N	057030	500	81 억		469797	N	N	0	N	00	N
172	20230801	140451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3730	-5	5	-0.13	71634435	19282	70.45	3695	3745	3695	4855	2615	3735	3715.09	2.88	0	-3763	3821	3777	3706	3662	3591	3800	3685	82	1120	500	2680	5	1	16312697	608	7.97	1.21	12	0.12	468.00	3091.00	5790	20220816	-35.58	3125	20221013	19.36	5480	-31.93	20230207	3215	16.02	20230103	5790	-35.58	20220816	3125	19.36	20221013	4.07	N	057030	500	81 억		469797	N	N	0	N	00	N
173	20230801	130441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	5	2	0.13	62397455	16796	61.37	3695	3745	3695	4855	2615	3735	3715.02	2.88	0	-1914	3821	3777	3706	3662	3591	3800	3685	82	1120	500	2680	5	1	16312697	610	7.99	1.21	12	0.10	468.00	3091.00	5790	20220816	-35.41	3125	20221013	19.68	5480	-31.75	20230207	3215	16.33	20230103	5790	-35.41	20220816	3125	19.68	20221013	4.07	N	057030	500	81 억		469797	N	N	0	N	00	N
174	20230801	120442	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3715	-20	5	-0.54	47110325	12701	46.41	3695	3735	3695	4855	2615	3735	3709.18	2.88	0	-1319	3821	3777	3706	3662	3591	3800	3685	82	1120	500	2680	5	1	16312697	606	7.94	1.20	12	0.08	468.00	3091.00	5790	20220816	-35.84	3125	20221013	18.88	5480	-32.21	20230207	3215	15.55	20230103	5790	-35.84	20220816	3125	18.88	20221013	4.07	N	057030	500	81 억		469797	N	N	0	N	00	N
175	20230801	110440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	-35	5	-0.94	27828500	7494	27.38	3695	3735	3695	4855	2615	3735	3713.44	2.88	0	-677	3821	3777	3706	3662	3591	3800	3685	82	1120	500	2680	5	1	16312697	604	7.91	1.20	12	0.05	468.00	3091.00	5790	20220816	-36.10	3125	20221013	18.40	5480	-32.48	20230207	3215	15.09	20230103	5790	-36.10	20220816	3125	18.40	20221013	4.07	N	057030	500	81 억		469797	N	N	0	N	00	N
176	20230801	100444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	-10	5	-0.27	13699295	3685	13.46	3695	3735	3695	4855	2615	3735	3717.58	2.88	0	-744	3821	3777	3706	3662	3591	3800	3685	82	1120	500	2680	5	1	16312697	608	7.96	1.21	12	0.02	468.00	3091.00	5790	20220816	-35.66	3125	20221013	19.20	5480	-32.03	20230207	3215	15.86	20230103	5790	-35.66	20220816	3125	19.20	20221013	4.07	N	057030	500	81 억		469797	N	N	0	N	00	N
177	20230801	090439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	-25	5	-0.67	1685580	456	1.67	3695	3710	3695	4855	2615	3735	3696.45	2.88	0	-12	3821	3777	3706	3662	3591	3800	3685	82	1120	500	2680	5	1	16312697	605	7.93	1.20	12	0.00	468.00	3091.00	5790	20220816	-35.92	3125	20221013	18.72	5480	-32.30	20230207	3215	15.40	20230103	5790	-35.92	20220816	3125	18.72	20221013	4.07	N	057030	500	81 억		469797	N	N	0	N	00	N