KissMeData/104620/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	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-180	5	-2.16	1139606430	139885	100.08	8310	8320	8080	10820	5840	8330	8146.70	0.78	0	-30557	8450	8390	8270	8210	8090	8420	8240	79	2490	500	5660	10	1	15842126	1291	-5.27	3.93	12	0.88	-1547.00	2075.00	10500	20230811	-22.38	5670	20221103	43.74	10500	-22.38	20230811	6270	29.98	20230726	10500	-22.38	20230811	5670	43.74	20221103	0.24	N	104620	500	79 억		123578	N	N	0	N	00	N
3	20230831	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-210	5	-2.52	1056810860	129710	92.80	8310	8320	8080	10820	5840	8330	8147.49	0.78	0	-29168	8450	8390	8270	8210	8090	8420	8240	79	2490	500	5660	10	1	15842126	1286	-5.25	3.91	12	0.82	-1547.00	2075.00	10500	20230811	-22.67	5670	20221103	43.21	10500	-22.67	20230811	6270	29.51	20230726	10500	-22.67	20230811	5670	43.21	20221103	0.24	N	104620	500	79 억		123578	N	N	0	N	00	N
4	20230831	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-230	5	-2.76	900510730	110401	78.99	8310	8320	8080	10820	5840	8330	8156.72	0.78	0	-26773	8450	8390	8270	8210	8090	8420	8240	79	2490	500	5660	10	1	15842126	1283	-5.24	3.90	12	0.70	-1547.00	2075.00	10500	20230811	-22.86	5670	20221103	42.86	10500	-22.86	20230811	6270	29.19	20230726	10500	-22.86	20230811	5670	42.86	20221103	0.24	N	104620	500	79 억		123578	N	N	0	N	00	N
5	20230831	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-200	5	-2.40	825407790	101142	72.36	8310	8320	8080	10820	5840	8330	8160.88	0.78	0	-26641	8450	8390	8270	8210	8090	8420	8240	79	2490	500	5660	10	1	15842126	1288	-5.26	3.92	12	0.64	-1547.00	2075.00	10500	20230811	-22.57	5670	20221103	43.39	10500	-22.57	20230811	6270	29.67	20230726	10500	-22.57	20230811	5670	43.39	20221103	0.24	N	104620	500	79 억		123578	N	N	0	N	00	N
6	20230831	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-210	5	-2.52	697758490	85403	61.10	8310	8320	8110	10820	5840	8330	8170.19	0.78	0	-20821	8450	8390	8270	8210	8090	8420	8240	79	2490	500	5660	10	1	15842126	1286	-5.25	3.91	12	0.54	-1547.00	2075.00	10500	20230811	-22.67	5670	20221103	43.21	10500	-22.67	20230811	6270	29.51	20230726	10500	-22.67	20230811	5670	43.21	20221103	0.24	N	104620	500	79 억		123578	N	N	0	N	00	N
7	20230831	111510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-200	5	-2.40	581108170	71069	50.85	8310	8320	8110	10820	5840	8330	8176.67	0.78	0	-20033	8450	8390	8270	8210	8090	8420	8240	79	2490	500	5660	10	1	15842126	1288	-5.26	3.92	12	0.45	-1547.00	2075.00	10500	20230811	-22.57	5670	20221103	43.39	10500	-22.57	20230811	6270	29.67	20230726	10500	-22.57	20230811	5670	43.39	20221103	0.24	N	104620	500	79 억		123578	N	N	0	N	00	N
8	20230831	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-190	5	-2.28	396152640	48345	34.59	8310	8320	8140	10820	5840	8330	8194.28	0.78	0	-12115	8450	8390	8270	8210	8090	8420	8240	79	2490	500	5660	10	1	15842126	1290	-5.26	3.92	12	0.31	-1547.00	2075.00	10500	20230811	-22.48	5670	20221103	43.56	10500	-22.48	20230811	6270	29.82	20230726	10500	-22.48	20230811	5670	43.56	20221103	0.24	N	104620	500	79 억		123578	N	N	0	N	00	N
9	20230831	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-110	5	-1.32	97129580	11787	8.43	8310	8320	8200	10820	5840	8330	8240.39	0.78	0	391	8450	8390	8270	8210	8090	8420	8240	79	2490	500	5660	10	1	15842126	1302	-5.31	3.96	12	0.07	-1547.00	2075.00	10500	20230811	-21.71	5670	20221103	44.97	10500	-21.71	20230811	6270	31.10	20230726	10500	-21.71	20230811	5670	44.97	20221103	0.24	N	104620	500	79 억		123578	N	N	0	N	00	N
10	20230830	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	70	2	0.85	1145177550	138981	111.82	8310	8330	8150	10730	5790	8260	8239.74	0.70	0	13360	8593	8426	8253	8086	7913	8340	8000	79	2470	500	5610	10	1	15842126	1320	-5.38	4.01	12	0.88	-1547.00	2075.00	10500	20230811	-20.67	5670	20221103	46.91	10500	-20.67	20230811	6270	32.85	20230726	10500	-20.67	20230811	5670	46.91	20221103	0.22	N	104620	500	79 억		110435	N	N	0	N	00	N
11	20230830	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	20	2	0.24	904706840	110035	88.53	8310	8330	8150	10730	5790	8260	8221.99	0.70	0	5513	8593	8426	8253	8086	7913	8340	8000	79	2470	500	5610	10	1	15842126	1312	-5.35	3.99	12	0.69	-1547.00	2075.00	10500	20230811	-21.14	5670	20221103	46.03	10500	-21.14	20230811	6270	32.06	20230726	10500	-21.14	20230811	5670	46.03	20221103	0.22	N	104620	500	79 억		110435	N	N	0	N	00	N
12	20230830	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	10	2	0.12	775721970	94445	75.99	8310	8330	8150	10730	5790	8260	8213.48	0.70	0	6180	8593	8426	8253	8086	7913	8340	8000	79	2470	500	5610	10	1	15842126	1310	-5.35	3.99	12	0.60	-1547.00	2075.00	10500	20230811	-21.24	5670	20221103	45.86	10500	-21.24	20230811	6270	31.90	20230726	10500	-21.24	20230811	5670	45.86	20221103	0.22	N	104620	500	79 억		110435	N	N	0	N	00	N
13	20230830	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-70	5	-0.85	630088810	76723	61.73	8310	8330	8150	10730	5790	8260	8212.52	0.70	0	2207	8593	8426	8253	8086	7913	8340	8000	79	2470	500	5610	10	1	15842126	1297	-5.29	3.95	12	0.48	-1547.00	2075.00	10500	20230811	-22.00	5670	20221103	44.44	10500	-22.00	20230811	6270	30.62	20230726	10500	-22.00	20230811	5670	44.44	20221103	0.22	N	104620	500	79 억		110435	N	N	0	N	00	N
14	20230830	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-80	5	-0.97	561485210	68332	54.98	8310	8330	8150	10730	5790	8260	8217.02	0.70	0	3916	8593	8426	8253	8086	7913	8340	8000	79	2470	500	5610	10	1	15842126	1296	-5.29	3.94	12	0.43	-1547.00	2075.00	10500	20230811	-22.10	5670	20221103	44.27	10500	-22.10	20230811	6270	30.46	20230726	10500	-22.10	20230811	5670	44.27	20221103	0.22	N	104620	500	79 억		110435	N	N	0	N	00	N
15	20230830	111455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-20	5	-0.24	474982860	57773	46.48	8310	8330	8150	10730	5790	8260	8221.54	0.70	0	3118	8593	8426	8253	8086	7913	8340	8000	79	2470	500	5610	10	1	15842126	1305	-5.33	3.97	12	0.36	-1547.00	2075.00	10500	20230811	-21.52	5670	20221103	45.33	10500	-21.52	20230811	6270	31.42	20230726	10500	-21.52	20230811	5670	45.33	20221103	0.22	N	104620	500	79 억		110435	N	N	0	N	00	N
16	20230830	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-50	5	-0.61	341907590	41571	33.45	8310	8330	8150	10730	5790	8260	8224.67	0.70	0	-2314	8593	8426	8253	8086	7913	8340	8000	79	2470	500	5610	10	1	15842126	1301	-5.31	3.96	12	0.26	-1547.00	2075.00	10500	20230811	-21.81	5670	20221103	44.80	10500	-21.81	20230811	6270	30.94	20230726	10500	-21.81	20230811	5670	44.80	20221103	0.22	N	104620	500	79 억		110435	N	N	0	N	00	N
17	20230830	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-40	5	-0.48	111609100	13575	10.92	8310	8330	8150	10730	5790	8260	8221.66	0.70	0	-2952	8593	8426	8253	8086	7913	8340	8000	79	2470	500	5610	10	1	15842126	1302	-5.31	3.96	12	0.09	-1547.00	2075.00	10500	20230811	-21.71	5670	20221103	44.97	10500	-21.71	20230811	6270	31.10	20230726	10500	-21.71	20230811	5670	44.97	20221103	0.22	N	104620	500	79 억		110435	N	N	0	N	00	N
18	20230829	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-100	5	-1.20	1016200570	123045	24.68	8410	8420	8080	10860	5860	8360	8258.77	0.69	0	-139	9066	8712	8396	8042	7726	8890	8220	79	2500	500	5680	10	1	15842126	1309	-5.34	3.98	12	0.78	-1547.00	2075.00	10500	20230811	-21.33	5670	20221103	45.68	10500	-21.33	20230811	6270	31.74	20230726	10500	-21.33	20230811	5670	45.68	20221103	0.23	N	104620	500	79 억		110084	N	N	0	N	00	N
19	20230829	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-130	5	-1.56	986826910	119481	23.97	8410	8420	8080	10860	5860	8360	8259.28	0.69	0	45	9066	8712	8396	8042	7726	8890	8220	79	2500	500	5680	10	1	15842126	1304	-5.32	3.97	12	0.75	-1547.00	2075.00	10500	20230811	-21.62	5670	20221103	45.15	10500	-21.62	20230811	6270	31.26	20230726	10500	-21.62	20230811	5670	45.15	20221103	0.23	N	104620	500	79 억		110084	N	N	0	N	00	N
20	20230829	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-120	5	-1.44	872045460	105531	21.17	8410	8420	8080	10860	5860	8360	8263.41	0.69	0	1788	9066	8712	8396	8042	7726	8890	8220	79	2500	500	5680	10	1	15842126	1305	-5.33	3.97	12	0.67	-1547.00	2075.00	10500	20230811	-21.52	5670	20221103	45.33	10500	-21.52	20230811	6270	31.42	20230726	10500	-21.52	20230811	5670	45.33	20221103	0.23	N	104620	500	79 억		110084	N	N	0	N	00	N
21	20230829	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-120	5	-1.44	783168480	94757	19.01	8410	8420	8080	10860	5860	8360	8265.02	0.69	0	1679	9066	8712	8396	8042	7726	8890	8220	79	2500	500	5680	10	1	15842126	1305	-5.33	3.97	12	0.60	-1547.00	2075.00	10500	20230811	-21.52	5670	20221103	45.33	10500	-21.52	20230811	6270	31.42	20230726	10500	-21.52	20230811	5670	45.33	20221103	0.23	N	104620	500	79 억		110084	N	N	0	N	00	N
22	20230829	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-110	5	-1.32	688679870	83319	16.71	8410	8420	8080	10860	5860	8360	8265.58	0.69	0	1802	9066	8712	8396	8042	7726	8890	8220	79	2500	500	5680	10	1	15842126	1307	-5.33	3.98	12	0.53	-1547.00	2075.00	10500	20230811	-21.43	5670	20221103	45.50	10500	-21.43	20230811	6270	31.58	20230726	10500	-21.43	20230811	5670	45.50	20221103	0.23	N	104620	500	79 억		110084	N	N	0	N	00	N
23	20230829	111717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-110	5	-1.32	638403750	77234	15.49	8410	8420	8080	10860	5860	8360	8265.84	0.69	0	2456	9066	8712	8396	8042	7726	8890	8220	79	2500	500	5680	10	1	15842126	1307	-5.33	3.98	12	0.49	-1547.00	2075.00	10500	20230811	-21.43	5670	20221103	45.50	10500	-21.43	20230811	6270	31.58	20230726	10500	-21.43	20230811	5670	45.50	20221103	0.23	N	104620	500	79 억		110084	N	N	0	N	00	N
24	20230829	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-70	5	-0.84	525225050	63591	12.76	8410	8420	8080	10860	5860	8360	8259.42	0.69	0	3323	9066	8712	8396	8042	7726	8890	8220	79	2500	500	5680	10	1	15842126	1313	-5.36	4.00	12	0.40	-1547.00	2075.00	10500	20230811	-21.05	5670	20221103	46.21	10500	-21.05	20230811	6270	32.22	20230726	10500	-21.05	20230811	5670	46.21	20221103	0.23	N	104620	500	79 억		110084	N	N	0	N	00	N
25	20230829	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-130	5	-1.56	212104060	25652	5.15	8410	8420	8080	10860	5860	8360	8268.52	0.69	0	-8151	9066	8712	8396	8042	7726	8890	8220	79	2500	500	5680	10	1	15842126	1304	-5.32	3.97	12	0.16	-1547.00	2075.00	10500	20230811	-21.62	5670	20221103	45.15	10500	-21.62	20230811	6270	31.26	20230726	10500	-21.62	20230811	5670	45.15	20221103	0.23	N	104620	500	79 억		110084	N	N	0	N	00	N
26	20230828	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	450	2	5.69	4187597470	496133	555.71	8210	8750	8080	10280	5540	7910	8440.58	0.66	0	7132	8156	8032	7866	7742	7576	8095	7805	79	2370	500	5370	10	1	15842126	1324	-5.40	4.03	12	3.13	-1547.00	2075.00	10500	20230811	-20.38	5670	20221103	47.44	10500	-20.38	20230811	6270	33.33	20230726	10500	-20.38	20230811	5670	47.44	20221103	0.21	N	104620	500	79 억		104871	N	N	0	N	00	N
27	20230828	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	440	2	5.56	4104701330	486212	544.60	8210	8750	8080	10280	5540	7910	8442.21	0.66	0	6891	8156	8032	7866	7742	7576	8095	7805	79	2370	500	5370	10	1	15842126	1323	-5.40	4.02	12	3.07	-1547.00	2075.00	10500	20230811	-20.48	5670	20221103	47.27	10500	-20.48	20230811	6270	33.17	20230726	10500	-20.48	20230811	5670	47.27	20221103	0.21	N	104620	500	79 억		104871	N	N	0	N	00	N
28	20230828	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	400	2	5.06	3975641780	470718	527.24	8210	8750	8080	10280	5540	7910	8445.92	0.66	0	6390	8156	8032	7866	7742	7576	8095	7805	79	2370	500	5370	10	1	15842126	1316	-5.37	4.00	12	2.97	-1547.00	2075.00	10500	20230811	-20.86	5670	20221103	46.56	10500	-20.86	20230811	6270	32.54	20230726	10500	-20.86	20230811	5670	46.56	20221103	0.21	N	104620	500	79 억		104871	N	N	0	N	00	N
29	20230828	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	480	2	6.07	3764470440	445393	498.88	8210	8750	8080	10280	5540	7910	8452.03	0.66	0	2583	8156	8032	7866	7742	7576	8095	7805	79	2370	500	5370	10	1	15842126	1329	-5.42	4.04	12	2.81	-1547.00	2075.00	10500	20230811	-20.10	5670	20221103	47.97	10500	-20.10	20230811	6270	33.81	20230726	10500	-20.10	20230811	5670	47.97	20221103	0.21	N	104620	500	79 억		104871	N	N	0	N	00	N
30	20230828	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	540	2	6.83	3542078510	418912	469.22	8210	8750	8080	10280	5540	7910	8455.44	0.66	0	3014	8156	8032	7866	7742	7576	8095	7805	79	2370	500	5370	10	1	15842126	1339	-5.46	4.07	12	2.64	-1547.00	2075.00	10500	20230811	-19.52	5670	20221103	49.03	10500	-19.52	20230811	6270	34.77	20230726	10500	-19.52	20230811	5670	49.03	20221103	0.21	N	104620	500	79 억		104871	N	N	0	N	00	N
31	20230828	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	550	2	6.95	3216802250	380471	426.16	8210	8750	8080	10280	5540	7910	8454.80	0.66	0	2832	8156	8032	7866	7742	7576	8095	7805	79	2370	500	5370	10	1	15842126	1340	-5.47	4.08	12	2.40	-1547.00	2075.00	10500	20230811	-19.43	5670	20221103	49.21	10500	-19.43	20230811	6270	34.93	20230726	10500	-19.43	20230811	5670	49.21	20221103	0.21	N	104620	500	79 억		104871	N	N	0	N	00	N
32	20230828	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	430	2	5.44	2900785030	342882	384.06	8210	8750	8080	10280	5540	7910	8460.02	0.66	0	2510	8156	8032	7866	7742	7576	8095	7805	79	2370	500	5370	10	1	15842126	1321	-5.39	4.02	12	2.16	-1547.00	2075.00	10500	20230811	-20.57	5670	20221103	47.09	10500	-20.57	20230811	6270	33.01	20230726	10500	-20.57	20230811	5670	47.09	20221103	0.21	N	104620	500	79 억		104871	N	N	0	N	00	N
33	20230828	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	250	2	3.16	353993720	43084	48.26	8210	8300	8080	10280	5540	7910	8216.43	0.66	0	-1959	8156	8032	7866	7742	7576	8095	7805	79	2370	500	5370	10	1	15842126	1293	-5.27	3.93	12	0.27	-1547.00	2075.00	10500	20230811	-22.29	5670	20221103	43.92	10500	-22.29	20230811	6270	30.14	20230726	10500	-22.29	20230811	5670	43.92	20221103	0.21	N	104620	500	79 억		104871	N	N	0	N	00	N
34	20230825	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-100	5	-1.25	689983270	87397	39.57	7850	7990	7700	10410	5610	8010	7894.43	0.61	0	7561	8643	8326	7913	7596	7183	8485	7755	79	2400	500	5440	10	1	15842126	1253	-5.11	3.81	12	0.55	-1547.00	2075.00	10500	20230811	-24.67	5670	20221103	39.51	10500	-24.67	20230811	6270	26.16	20230726	10500	-24.67	20230811	5670	39.51	20221103	0.23	N	104620	500	79 억		97301	N	N	0	N	00	N
35	20230825	150743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-90	5	-1.12	641975080	81340	36.83	7850	7990	7700	10410	5610	8010	7892.12	0.61	0	7244	8643	8326	7913	7596	7183	8485	7755	79	2400	500	5440	10	1	15842126	1255	-5.12	3.82	12	0.51	-1547.00	2075.00	10500	20230811	-24.57	5670	20221103	39.68	10500	-24.57	20230811	6270	26.32	20230726	10500	-24.57	20230811	5670	39.68	20221103	0.23	N	104620	500	79 억		97301	N	N	0	N	00	N
36	20230825	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	-130	5	-1.62	556856600	70534	31.94	7850	7990	7700	10410	5610	8010	7894.45	0.61	0	6653	8643	8326	7913	7596	7183	8485	7755	79	2400	500	5440	10	1	15842126	1248	-5.09	3.80	12	0.45	-1547.00	2075.00	10500	20230811	-24.95	5670	20221103	38.98	10500	-24.95	20230811	6270	25.68	20230726	10500	-24.95	20230811	5670	38.98	20221103	0.23	N	104620	500	79 억		97301	N	N	0	N	00	N
37	20230825	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-90	5	-1.12	509497800	64520	29.21	7850	7990	7700	10410	5610	8010	7896.30	0.61	0	6672	8643	8326	7913	7596	7183	8485	7755	79	2400	500	5440	10	1	15842126	1255	-5.12	3.82	12	0.41	-1547.00	2075.00	10500	20230811	-24.57	5670	20221103	39.68	10500	-24.57	20230811	6270	26.32	20230726	10500	-24.57	20230811	5670	39.68	20221103	0.23	N	104620	500	79 억		97301	N	N	0	N	00	N
38	20230825	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-60	5	-0.75	445510890	56423	25.55	7850	7990	7700	10410	5610	8010	7895.40	0.61	0	7740	8643	8326	7913	7596	7183	8485	7755	79	2400	500	5440	10	1	15842126	1259	-5.14	3.83	12	0.36	-1547.00	2075.00	10500	20230811	-24.29	5670	20221103	40.21	10500	-24.29	20230811	6270	26.79	20230726	10500	-24.29	20230811	5670	40.21	20221103	0.23	N	104620	500	79 억		97301	N	N	0	N	00	N
39	20230825	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-110	5	-1.37	384572190	48740	22.07	7850	7990	7700	10410	5610	8010	7889.66	0.61	0	5882	8643	8326	7913	7596	7183	8485	7755	79	2400	500	5440	10	1	15842126	1252	-5.11	3.81	12	0.31	-1547.00	2075.00	10500	20230811	-24.76	5670	20221103	39.33	10500	-24.76	20230811	6270	26.00	20230726	10500	-24.76	20230811	5670	39.33	20221103	0.23	N	104620	500	79 억		97301	N	N	0	N	00	N
40	20230825	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-120	5	-1.50	269532480	34217	15.49	7850	7980	7700	10410	5610	8010	7876.17	0.61	0	1575	8643	8326	7913	7596	7183	8485	7755	79	2400	500	5440	10	1	15842126	1250	-5.10	3.80	12	0.22	-1547.00	2075.00	10500	20230811	-24.86	5670	20221103	39.15	10500	-24.86	20230811	6270	25.84	20230726	10500	-24.86	20230811	5670	39.15	20221103	0.23	N	104620	500	79 억		97301	N	N	0	N	00	N
41	20230825	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-110	5	-1.37	60989100	7796	3.53	7850	7960	7700	10410	5610	8010	7816.88	0.61	0	-449	8643	8326	7913	7596	7183	8485	7755	79	2400	500	5440	10	1	15842126	1252	-5.11	3.81	12	0.05	-1547.00	2075.00	10500	20230811	-24.76	5670	20221103	39.33	10500	-24.76	20230811	6270	26.00	20230726	10500	-24.76	20230811	5670	39.33	20221103	0.23	N	104620	500	79 억		97301	N	N	0	N	00	N
42	20230824	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	210	2	2.69	1734324730	217547	174.03	7900	8230	7500	10140	5460	7800	7972.13	0.77	0	-25033	8106	7952	7816	7662	7526	7885	7595	79	2340	500	5300	10	1	15842126	1269	-5.18	3.86	12	1.37	-1547.00	2075.00	10500	20230811	-23.71	5670	20221103	41.27	10500	-23.71	20230811	6270	27.75	20230726	10500	-23.71	20230811	5670	41.27	20221103	0.33	N	104620	500	79 억		122334	N	N	0	N	00	N
43	20230824	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	190	2	2.44	1683138180	211143	168.90	7900	8230	7500	10140	5460	7800	7971.56	0.77	0	-24854	8106	7952	7816	7662	7526	7885	7595	79	2340	500	5300	10	1	15842126	1266	-5.16	3.85	12	1.33	-1547.00	2075.00	10500	20230811	-23.90	5670	20221103	40.92	10500	-23.90	20230811	6270	27.43	20230726	10500	-23.90	20230811	5670	40.92	20221103	0.33	N	104620	500	79 억		122334	N	N	0	N	00	N
44	20230824	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	150	2	1.92	1603206360	201122	160.89	7900	8230	7500	10140	5460	7800	7971.32	0.77	0	-23218	8106	7952	7816	7662	7526	7885	7595	79	2340	500	5300	10	1	15842126	1259	-5.14	3.83	12	1.27	-1547.00	2075.00	10500	20230811	-24.29	5670	20221103	40.21	10500	-24.29	20230811	6270	26.79	20230726	10500	-24.29	20230811	5670	40.21	20221103	0.33	N	104620	500	79 억		122334	N	N	0	N	00	N
45	20230824	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	220	2	2.82	1522065680	190955	152.75	7900	8230	7500	10140	5460	7800	7970.81	0.77	0	-18773	8106	7952	7816	7662	7526	7885	7595	79	2340	500	5300	10	1	15842126	1271	-5.18	3.87	12	1.21	-1547.00	2075.00	10500	20230811	-23.62	5670	20221103	41.45	10500	-23.62	20230811	6270	27.91	20230726	10500	-23.62	20230811	5670	41.45	20221103	0.33	N	104620	500	79 억		122334	N	N	0	N	00	N
46	20230824	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	190	2	2.44	1406411530	176510	141.20	7900	8230	7500	10140	5460	7800	7967.89	0.77	0	-18902	8106	7952	7816	7662	7526	7885	7595	79	2340	500	5300	10	1	15842126	1266	-5.16	3.85	12	1.11	-1547.00	2075.00	10500	20230811	-23.90	5670	20221103	40.92	10500	-23.90	20230811	6270	27.43	20230726	10500	-23.90	20230811	5670	40.92	20221103	0.33	N	104620	500	79 억		122334	N	N	0	N	00	N
47	20230824	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	150	2	1.92	1257427730	157976	126.37	7900	8230	7500	10140	5460	7800	7959.62	0.77	0	-17770	8106	7952	7816	7662	7526	7885	7595	79	2340	500	5300	10	1	15842126	1259	-5.14	3.83	12	1.00	-1547.00	2075.00	10500	20230811	-24.29	5670	20221103	40.21	10500	-24.29	20230811	6270	26.79	20230726	10500	-24.29	20230811	5670	40.21	20221103	0.33	N	104620	500	79 억		122334	N	N	0	N	00	N
48	20230824	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	420	2	5.38	715801120	90902	72.72	7900	8220	7500	10140	5460	7800	7874.43	0.77	0	-6061	8106	7952	7816	7662	7526	7885	7595	79	2340	500	5300	10	1	15842126	1302	-5.31	3.96	12	0.57	-1547.00	2075.00	10500	20230811	-21.71	5670	20221103	44.97	10500	-21.71	20230811	6270	31.10	20230726	10500	-21.71	20230811	5670	44.97	20221103	0.33	N	104620	500	79 억		122334	N	N	0	N	00	N
49	20230824	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	-210	5	-2.69	138977850	18131	14.50	7900	7910	7500	10140	5460	7800	7665.17	0.77	0	-3584	8106	7952	7816	7662	7526	7885	7595	79	2340	500	5300	10	1	15842126	1202	-4.91	3.66	12	0.11	-1547.00	2075.00	10500	20230811	-27.71	5670	20221103	33.86	10500	-27.71	20230811	6270	21.05	20230726	10500	-27.71	20230811	5670	33.86	20221103	0.33	N	104620	500	79 억		122334	N	N	0	N	00	N
50	20230823	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	20	2	0.26	972495600	123795	91.80	7850	7970	7680	10110	5450	7780	7855.79	0.76	0	2335	8213	7996	7773	7556	7333	8105	7665	79	2330	500	5290	10	1	15842126	1236	-5.04	3.76	12	0.78	-1547.00	2075.00	10500	20230811	-25.71	5670	20221103	37.57	10500	-25.71	20230811	6270	24.40	20230726	10500	-25.71	20230811	5670	37.57	20221103	0.29	N	104620	500	79 억		119998	N	N	0	N	00	N
51	20230823	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	-10	5	-0.13	951961100	121150	89.84	7850	7970	7680	10110	5450	7780	7857.71	0.76	0	2354	8213	7996	7773	7556	7333	8105	7665	79	2330	500	5290	10	1	15842126	1231	-5.02	3.74	12	0.76	-1547.00	2075.00	10500	20230811	-26.00	5670	20221103	37.04	10500	-26.00	20230811	6270	23.92	20230726	10500	-26.00	20230811	5670	37.04	20221103	0.29	N	104620	500	79 억		119998	N	N	0	N	00	N
52	20230823	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	90	2	1.16	815481360	103635	76.85	7850	7970	7680	10110	5450	7780	7868.78	0.76	0	4044	8213	7996	7773	7556	7333	8105	7665	79	2330	500	5290	10	1	15842126	1247	-5.09	3.79	12	0.65	-1547.00	2075.00	10500	20230811	-25.05	5670	20221103	38.80	10500	-25.05	20230811	6270	25.52	20230726	10500	-25.05	20230811	5670	38.80	20221103	0.29	N	104620	500	79 억		119998	N	N	0	N	00	N
53	20230823	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	130	2	1.67	714127400	90770	67.31	7850	7970	7680	10110	5450	7780	7867.44	0.76	0	4353	8213	7996	7773	7556	7333	8105	7665	79	2330	500	5290	10	1	15842126	1253	-5.11	3.81	12	0.57	-1547.00	2075.00	10500	20230811	-24.67	5670	20221103	39.51	10500	-24.67	20230811	6270	26.16	20230726	10500	-24.67	20230811	5670	39.51	20221103	0.29	N	104620	500	79 억		119998	N	N	0	N	00	N
54	20230823	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	80	2	1.03	626336040	79623	59.04	7850	7970	7680	10110	5450	7780	7866.27	0.76	0	3968	8213	7996	7773	7556	7333	8105	7665	79	2330	500	5290	10	1	15842126	1245	-5.08	3.79	12	0.50	-1547.00	2075.00	10500	20230811	-25.14	5670	20221103	38.62	10500	-25.14	20230811	6270	25.36	20230726	10500	-25.14	20230811	5670	38.62	20221103	0.29	N	104620	500	79 억		119998	N	N	0	N	00	N
55	20230823	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	120	2	1.54	525652940	66886	49.60	7850	7970	7680	10110	5450	7780	7858.94	0.76	0	7296	8213	7996	7773	7556	7333	8105	7665	79	2330	500	5290	10	1	15842126	1252	-5.11	3.81	12	0.42	-1547.00	2075.00	10500	20230811	-24.76	5670	20221103	39.33	10500	-24.76	20230811	6270	26.00	20230726	10500	-24.76	20230811	5670	39.33	20221103	0.29	N	104620	500	79 억		119998	N	N	0	N	00	N
56	20230823	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	120	2	1.54	286778170	36660	27.19	7850	7970	7680	10110	5450	7780	7822.65	0.76	0	-1700	8213	7996	7773	7556	7333	8105	7665	79	2330	500	5290	10	1	15842126	1252	-5.11	3.81	12	0.23	-1547.00	2075.00	10500	20230811	-24.76	5670	20221103	39.33	10500	-24.76	20230811	6270	26.00	20230726	10500	-24.76	20230811	5670	39.33	20221103	0.29	N	104620	500	79 억		119998	N	N	0	N	00	N
57	20230823	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	120	2	1.54	71040310	9075	6.73	7850	7900	7760	10110	5450	7780	7828.13	0.76	0	-460	8213	7996	7773	7556	7333	8105	7665	79	2330	500	5290	10	1	15842126	1252	-5.11	3.81	12	0.06	-1547.00	2075.00	10500	20230811	-24.76	5670	20221103	39.33	10500	-24.76	20230811	6270	26.00	20230726	10500	-24.76	20230811	5670	39.33	20221103	0.29	N	104620	500	79 억		119998	N	N	0	N	00	N
58	20230822	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	20	2	0.26	1044613720	133449	76.92	7760	7990	7550	10080	5440	7760	7827.84	0.57	0	30167	8206	7982	7746	7522	7286	8095	7635	79	2320	500	5270	10	1	15842126	1233	-5.03	3.75	12	0.84	-1547.00	2075.00	10500	20230811	-25.90	5670	20221103	37.21	10500	-25.90	20230811	6270	24.08	20230726	10500	-25.90	20230811	5670	37.21	20221103	0.27	N	104620	500	79 억		89615	N	N	0	N	00	N
59	20230822	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	80	2	1.03	989042900	126311	72.81	7760	7990	7550	10080	5440	7760	7830.22	0.57	0	30067	8206	7982	7746	7522	7286	8095	7635	79	2320	500	5270	10	1	15842126	1242	-5.07	3.78	12	0.80	-1547.00	2075.00	10500	20230811	-25.33	5670	20221103	38.27	10500	-25.33	20230811	6270	25.04	20230726	10500	-25.33	20230811	5670	38.27	20221103	0.27	N	104620	500	79 억		89615	N	N	0	N	00	N
60	20230822	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	20	2	0.26	931100500	118860	68.51	7760	7990	7550	10080	5440	7760	7833.59	0.57	0	30543	8206	7982	7746	7522	7286	8095	7635	79	2320	500	5270	10	1	15842126	1233	-5.03	3.75	12	0.75	-1547.00	2075.00	10500	20230811	-25.90	5670	20221103	37.21	10500	-25.90	20230811	6270	24.08	20230726	10500	-25.90	20230811	5670	37.21	20221103	0.27	N	104620	500	79 억		89615	N	N	0	N	00	N
61	20230822	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	70	2	0.90	819921480	104599	60.29	7760	7990	7550	10080	5440	7760	7838.71	0.57	0	32672	8206	7982	7746	7522	7286	8095	7635	79	2320	500	5270	10	1	15842126	1240	-5.06	3.77	12	0.66	-1547.00	2075.00	10500	20230811	-25.43	5670	20221103	38.10	10500	-25.43	20230811	6270	24.88	20230726	10500	-25.43	20230811	5670	38.10	20221103	0.27	N	104620	500	79 억		89615	N	N	0	N	00	N
62	20230822	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	110	2	1.42	724144220	92437	53.28	7760	7990	7550	10080	5440	7760	7833.92	0.57	0	31395	8206	7982	7746	7522	7286	8095	7635	79	2320	500	5270	10	1	15842126	1247	-5.09	3.79	12	0.58	-1547.00	2075.00	10500	20230811	-25.05	5670	20221103	38.80	10500	-25.05	20230811	6270	25.52	20230726	10500	-25.05	20230811	5670	38.80	20221103	0.27	N	104620	500	79 억		89615	N	N	0	N	00	N
63	20230822	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	160	2	2.06	639707770	81738	47.11	7760	7990	7550	10080	5440	7760	7826.32	0.57	0	28302	8206	7982	7746	7522	7286	8095	7635	79	2320	500	5270	10	1	15842126	1255	-5.12	3.82	12	0.52	-1547.00	2075.00	10500	20230811	-24.57	5670	20221103	39.68	10500	-24.57	20230811	6270	26.32	20230726	10500	-24.57	20230811	5670	39.68	20221103	0.27	N	104620	500	79 억		89615	N	N	0	N	00	N
64	20230822	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	90	2	1.16	422982470	54267	31.28	7760	7920	7550	10080	5440	7760	7794.47	0.57	0	13574	8206	7982	7746	7522	7286	8095	7635	79	2320	500	5270	10	1	15842126	1244	-5.07	3.78	12	0.34	-1547.00	2075.00	10500	20230811	-25.24	5670	20221103	38.45	10500	-25.24	20230811	6270	25.20	20230726	10500	-25.24	20230811	5670	38.45	20221103	0.27	N	104620	500	79 억		89615	N	N	0	N	00	N
65	20230822	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	20	2	0.26	112365670	14352	8.27	7760	7920	7740	10080	5440	7760	7829.27	0.57	0	-2712	8206	7982	7746	7522	7286	8095	7635	79	2320	500	5270	10	1	15842126	1233	-5.03	3.75	12	0.09	-1547.00	2075.00	10500	20230811	-25.90	5670	20221103	37.21	10500	-25.90	20230811	6270	24.08	20230726	10500	-25.90	20230811	5670	37.21	20221103	0.27	N	104620	500	79 억		89615	N	N	0	N	00	N
66	20230821	160722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-70	5	-0.89	1337148990	172226	37.98	7740	7970	7510	10170	5490	7830	7763.84	0.45	0	18763	8863	8346	8073	7556	7283	8210	7420	79	2340	500	5320	10	1	15842126	1229	-5.02	3.74	12	1.09	-1547.00	2075.00	10500	20230811	-26.10	5670	20221103	36.86	10500	-26.10	20230811	6270	23.76	20230726	10500	-26.10	20230811	5670	36.86	20221103	0.26	N	104620	500	79 억		70852	N	N	0	N	00	N
67	20230821	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	-40	5	-0.51	1265543210	163017	35.95	7740	7970	7510	10170	5490	7830	7763.15	0.45	0	18826	8863	8346	8073	7556	7283	8210	7420	79	2340	500	5320	10	1	15842126	1234	-5.04	3.75	12	1.03	-1547.00	2075.00	10500	20230811	-25.81	5670	20221103	37.39	10500	-25.81	20230811	6270	24.24	20230726	10500	-25.81	20230811	5670	37.39	20221103	0.26	N	104620	500	79 억		70852	N	N	0	N	00	N
68	20230821	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	20	2	0.26	1137793580	146662	32.34	7740	7970	7510	10170	5490	7830	7757.80	0.45	0	22847	8863	8346	8073	7556	7283	8210	7420	79	2340	500	5320	10	1	15842126	1244	-5.07	3.78	12	0.93	-1547.00	2075.00	10500	20230811	-25.24	5670	20221103	38.45	10500	-25.24	20230811	6270	25.20	20230726	10500	-25.24	20230811	5670	38.45	20221103	0.26	N	104620	500	79 억		70852	N	N	0	N	00	N
69	20230821	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	20	2	0.26	1051679360	135680	29.92	7740	7970	7510	10170	5490	7830	7751.02	0.45	0	22895	8863	8346	8073	7556	7283	8210	7420	79	2340	500	5320	10	1	15842126	1244	-5.07	3.78	12	0.86	-1547.00	2075.00	10500	20230811	-25.24	5670	20221103	38.45	10500	-25.24	20230811	6270	25.20	20230726	10500	-25.24	20230811	5670	38.45	20221103	0.26	N	104620	500	79 억		70852	N	N	0	N	00	N
70	20230821	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	-60	5	-0.77	994408610	128396	28.31	7740	7970	7510	10170	5490	7830	7744.68	0.45	0	24538	8863	8346	8073	7556	7283	8210	7420	79	2340	500	5320	10	1	15842126	1231	-5.02	3.74	12	0.81	-1547.00	2075.00	10500	20230811	-26.00	5670	20221103	37.04	10500	-26.00	20230811	6270	23.92	20230726	10500	-26.00	20230811	5670	37.04	20221103	0.26	N	104620	500	79 억		70852	N	N	0	N	00	N
71	20230821	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	60	2	0.77	884847120	114385	25.22	7740	7970	7510	10170	5490	7830	7735.48	0.45	0	19466	8863	8346	8073	7556	7283	8210	7420	79	2340	500	5320	10	1	15842126	1250	-5.10	3.80	12	0.72	-1547.00	2075.00	10500	20230811	-24.86	5670	20221103	39.15	10500	-24.86	20230811	6270	25.84	20230726	10500	-24.86	20230811	5670	39.15	20221103	0.26	N	104620	500	79 억		70852	N	N	0	N	00	N
72	20230821	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	120	2	1.53	691419440	89765	19.79	7740	7970	7510	10170	5490	7830	7702.18	0.45	0	18332	8863	8346	8073	7556	7283	8210	7420	79	2340	500	5320	10	1	15842126	1259	-5.14	3.83	12	0.57	-1547.00	2075.00	10500	20230811	-24.29	5670	20221103	40.21	10500	-24.29	20230811	6270	26.79	20230726	10500	-24.29	20230811	5670	40.21	20221103	0.26	N	104620	500	79 억		70852	N	N	0	N	00	N
73	20230821	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-230	5	-2.94	309112700	40634	8.96	7740	7750	7510	10170	5490	7830	7605.81	0.45	0	9539	8863	8346	8073	7556	7283	8210	7420	79	2340	500	5320	10	1	15842126	1204	-4.91	3.66	12	0.26	-1547.00	2075.00	10500	20230811	-27.62	5670	20221103	34.04	10500	-27.62	20230811	6270	21.21	20230726	10500	-27.62	20230811	5670	34.04	20221103	0.26	N	104620	500	79 억		70852	N	N	0	N	00	N
74	20230818	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	-230	5	-2.85	3691930310	450922	86.43	8050	8590	7800	10470	5650	8060	8187.77	0.65	0	-31972	9013	8536	8273	7796	7533	8405	7665	79	2410	500	5480	10	1	15842126	1240	-5.06	3.77	12	2.85	-1547.00	2075.00	10500	20230811	-25.43	5670	20221103	38.10	10500	-25.43	20230811	6270	24.88	20230726	10500	-25.43	20230811	5670	38.10	20221103	0.25	N	104620	500	79 억		102824	N	N	0	N	00	N
75	20230818	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	-240	5	-2.98	3594602510	438506	84.05	8050	8590	7800	10470	5650	8060	8197.47	0.65	0	-34894	9013	8536	8273	7796	7533	8405	7665	79	2410	500	5480	10	1	15842126	1239	-5.05	3.77	12	2.77	-1547.00	2075.00	10500	20230811	-25.52	5670	20221103	37.92	10500	-25.52	20230811	6270	24.72	20230726	10500	-25.52	20230811	5670	37.92	20221103	0.25	N	104620	500	79 억		102824	N	N	0	N	00	N
76	20230818	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-80	5	-0.99	3278948580	398580	76.40	8050	8590	7980	10470	5650	8060	8226.69	0.65	0	-37634	9013	8536	8273	7796	7533	8405	7665	79	2410	500	5480	10	1	15842126	1264	-5.16	3.85	12	2.52	-1547.00	2075.00	10500	20230811	-24.00	5670	20221103	40.74	10500	-24.00	20230811	6270	27.27	20230726	10500	-24.00	20230811	5670	40.74	20221103	0.25	N	104620	500	79 억		102824	N	N	0	N	00	N
77	20230818	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	10	2	0.12	2976395750	360873	69.17	8050	8590	8000	10470	5650	8060	8247.91	0.65	0	-25940	9013	8536	8273	7796	7533	8405	7665	79	2410	500	5480	10	1	15842126	1278	-5.22	3.89	12	2.28	-1547.00	2075.00	10500	20230811	-23.14	5670	20221103	42.33	10500	-23.14	20230811	6270	28.71	20230726	10500	-23.14	20230811	5670	42.33	20221103	0.25	N	104620	500	79 억		102824	N	N	0	N	00	N
78	20230818	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	10	2	0.12	2866151490	347187	66.55	8050	8590	8000	10470	5650	8060	8255.51	0.65	0	-23649	9013	8536	8273	7796	7533	8405	7665	79	2410	500	5480	10	1	15842126	1278	-5.22	3.89	12	2.19	-1547.00	2075.00	10500	20230811	-23.14	5670	20221103	42.33	10500	-23.14	20230811	6270	28.71	20230726	10500	-23.14	20230811	5670	42.33	20221103	0.25	N	104620	500	79 억		102824	N	N	0	N	00	N
79	20230818	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	10	2	0.12	2767233480	334912	64.20	8050	8590	8000	10470	5650	8060	8262.74	0.65	0	-22630	9013	8536	8273	7796	7533	8405	7665	79	2410	500	5480	10	1	15842126	1278	-5.22	3.89	12	2.11	-1547.00	2075.00	10500	20230811	-23.14	5670	20221103	42.33	10500	-23.14	20230811	6270	28.71	20230726	10500	-23.14	20230811	5670	42.33	20221103	0.25	N	104620	500	79 억		102824	N	N	0	N	00	N
80	20230818	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-50	5	-0.62	2557634200	308926	59.21	8050	8590	8000	10470	5650	8060	8279.31	0.65	0	-23435	9013	8536	8273	7796	7533	8405	7665	79	2410	500	5480	10	1	15842126	1269	-5.18	3.86	12	1.95	-1547.00	2075.00	10500	20230811	-23.71	5670	20221103	41.27	10500	-23.71	20230811	6270	27.75	20230726	10500	-23.71	20230811	5670	41.27	20221103	0.25	N	104620	500	79 억		102824	N	N	0	N	00	N
81	20230818	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	210	2	2.61	458001920	55725	10.68	8050	8360	8050	10470	5650	8060	8219.76	0.65	0	12186	9013	8536	8273	7796	7533	8405	7665	79	2410	500	5480	10	1	15842126	1310	-5.35	3.99	12	0.35	-1547.00	2075.00	10500	20230811	-21.24	5670	20221103	45.86	10500	-21.24	20230811	6270	31.90	20230726	10500	-21.24	20230811	5670	45.86	20221103	0.25	N	104620	500	79 억		102824	N	N	0	N	00	N
82	20230817	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-840	5	-9.44	4178344740	509314	152.30	8750	8750	8010	11570	6230	8900	8204.17	0.90	0	-40436	9486	9192	8906	8612	8326	9050	8470	79	2670	500	6050	10	1	15842126	1277	-5.21	3.88	12	3.21	-1547.00	2075.00	10500	20230811	-23.24	5670	20221103	42.15	10500	-23.24	20230811	6270	28.55	20230726	10500	-23.24	20230811	5670	42.15	20221103	0.27	N	104620	500	79 억		143065	N	N	0	N	00	N
83	20230817	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-770	5	-8.65	3961005060	482418	144.26	8750	8750	8010	11570	6230	8900	8210.57	0.90	0	-48395	9486	9192	8906	8612	8326	9050	8470	79	2670	500	6050	10	1	15842126	1288	-5.26	3.92	12	3.05	-1547.00	2075.00	10500	20230811	-22.57	5670	20221103	43.39	10500	-22.57	20230811	6270	29.67	20230726	10500	-22.57	20230811	5670	43.39	20221103	0.27	N	104620	500	79 억		143065	N	N	0	N	00	N
84	20230817	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-720	5	-8.09	3634458770	442229	132.24	8750	8750	8010	11570	6230	8900	8218.33	0.90	0	-49620	9486	9192	8906	8612	8326	9050	8470	79	2670	500	6050	10	1	15842126	1296	-5.29	3.94	12	2.79	-1547.00	2075.00	10500	20230811	-22.10	5670	20221103	44.27	10500	-22.10	20230811	6270	30.46	20230726	10500	-22.10	20230811	5670	44.27	20221103	0.27	N	104620	500	79 억		143065	N	N	0	N	00	N
85	20230817	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-740	5	-8.31	3371359260	410117	122.64	8750	8750	8010	11570	6230	8900	8220.30	0.90	0	-45720	9486	9192	8906	8612	8326	9050	8470	79	2670	500	6050	10	1	15842126	1293	-5.27	3.93	12	2.59	-1547.00	2075.00	10500	20230811	-22.29	5670	20221103	43.92	10500	-22.29	20230811	6270	30.14	20230726	10500	-22.29	20230811	5670	43.92	20221103	0.27	N	104620	500	79 억		143065	N	N	0	N	00	N
86	20230817	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-750	5	-8.43	3155182010	383563	114.70	8750	8750	8010	11570	6230	8900	8225.78	0.90	0	-43626	9486	9192	8906	8612	8326	9050	8470	79	2670	500	6050	10	1	15842126	1291	-5.27	3.93	12	2.42	-1547.00	2075.00	10500	20230811	-22.38	5670	20221103	43.74	10500	-22.38	20230811	6270	29.98	20230726	10500	-22.38	20230811	5670	43.74	20221103	0.27	N	104620	500	79 억		143065	N	N	0	N	00	N
87	20230817	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-800	5	-8.99	2812062670	341606	102.15	8750	8750	8010	11570	6230	8900	8231.67	0.90	0	-40309	9486	9192	8906	8612	8326	9050	8470	79	2670	500	6050	10	1	15842126	1283	-5.24	3.90	12	2.16	-1547.00	2075.00	10500	20230811	-22.86	5670	20221103	42.86	10500	-22.86	20230811	6270	29.19	20230726	10500	-22.86	20230811	5670	42.86	20221103	0.27	N	104620	500	79 억		143065	N	N	0	N	00	N
88	20230817	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-830	5	-9.33	2215972620	268238	80.21	8750	8750	8010	11570	6230	8900	8260.95	0.90	0	-29899	9486	9192	8906	8612	8326	9050	8470	79	2670	500	6050	10	1	15842126	1278	-5.22	3.89	12	1.69	-1547.00	2075.00	10500	20230811	-23.14	5670	20221103	42.33	10500	-23.14	20230811	6270	28.71	20230726	10500	-23.14	20230811	5670	42.33	20221103	0.27	N	104620	500	79 억		143065	N	N	0	N	00	N
89	20230817	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-590	5	-6.63	587232830	69017	20.64	8750	8750	8300	11570	6230	8900	8507.89	0.90	0	-28221	9486	9192	8906	8612	8326	9050	8470	79	2670	500	6050	10	1	15842126	1316	-5.37	4.00	12	0.44	-1547.00	2075.00	10500	20230811	-20.86	5670	20221103	46.56	10500	-20.86	20230811	6270	32.54	20230726	10500	-20.86	20230811	5670	46.56	20221103	0.27	N	104620	500	79 억		143065	N	N	0	N	00	N
90	20230816	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-230	5	-2.52	2917474590	330372	51.62	9150	9200	8620	11860	6400	9130	8830.78	0.51	0	61875	9683	9406	9253	8976	8823	9330	8900	79	2730	500	6200	10	1	15842126	1410	-5.75	4.29	12	2.09	-1547.00	2075.00	10500	20230811	-15.24	5670	20221103	56.97	10500	-15.24	20230811	6270	41.95	20230726	10500	-15.24	20230811	5670	56.97	20221103	0.23	N	104620	500	79 억		80109	N	N	0	N	00	N
91	20230816	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-220	5	-2.41	2752751040	311849	48.72	9150	9200	8620	11860	6400	9130	8827.19	0.51	0	65473	9683	9406	9253	8976	8823	9330	8900	79	2730	500	6200	10	1	15842126	1412	-5.76	4.29	12	1.97	-1547.00	2075.00	10500	20230811	-15.14	5670	20221103	57.14	10500	-15.14	20230811	6270	42.11	20230726	10500	-15.14	20230811	5670	57.14	20221103	0.23	N	104620	500	79 억		80109	N	N	0	N	00	N
92	20230816	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-310	5	-3.40	2497989650	283173	44.24	9150	9200	8620	11860	6400	9130	8821.42	0.51	0	64689	9683	9406	9253	8976	8823	9330	8900	79	2730	500	6200	10	1	15842126	1397	-5.70	4.25	12	1.79	-1547.00	2075.00	10500	20230811	-16.00	5670	20221103	55.56	10500	-16.00	20230811	6270	40.67	20230726	10500	-16.00	20230811	5670	55.56	20221103	0.23	N	104620	500	79 억		80109	N	N	0	N	00	N
93	20230816	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-260	5	-2.85	2311669810	262091	40.95	9150	9200	8620	11860	6400	9130	8820.10	0.51	0	63526	9683	9406	9253	8976	8823	9330	8900	79	2730	500	6200	10	1	15842126	1405	-5.73	4.27	12	1.65	-1547.00	2075.00	10500	20230811	-15.52	5670	20221103	56.44	10500	-15.52	20230811	6270	41.47	20230726	10500	-15.52	20230811	5670	56.44	20221103	0.23	N	104620	500	79 억		80109	N	N	0	N	00	N
94	20230816	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-250	5	-2.74	2104104530	238674	37.29	9150	9200	8620	11860	6400	9130	8815.81	0.51	0	54339	9683	9406	9253	8976	8823	9330	8900	79	2730	500	6200	10	1	15842126	1407	-5.74	4.28	12	1.51	-1547.00	2075.00	10500	20230811	-15.43	5670	20221103	56.61	10500	-15.43	20230811	6270	41.63	20230726	10500	-15.43	20230811	5670	56.61	20221103	0.23	N	104620	500	79 억		80109	N	N	0	N	00	N
95	20230816	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-390	5	-4.27	1805281990	204706	31.98	9150	9200	8620	11860	6400	9130	8818.90	0.51	0	43309	9683	9406	9253	8976	8823	9330	8900	79	2730	500	6200	10	1	15842126	1385	-5.65	4.21	12	1.29	-1547.00	2075.00	10500	20230811	-16.76	5670	20221103	54.14	10500	-16.76	20230811	6270	39.39	20230726	10500	-16.76	20230811	5670	54.14	20221103	0.23	N	104620	500	79 억		80109	N	N	0	N	00	N
96	20230816	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-310	5	-3.40	1431946350	161942	25.30	9150	9200	8620	11860	6400	9130	8842.34	0.51	0	33427	9683	9406	9253	8976	8823	9330	8900	79	2730	500	6200	10	1	15842126	1397	-5.70	4.25	12	1.02	-1547.00	2075.00	10500	20230811	-16.00	5670	20221103	55.56	10500	-16.00	20230811	6270	40.67	20230726	10500	-16.00	20230811	5670	55.56	20221103	0.23	N	104620	500	79 억		80109	N	N	0	N	00	N
97	20230816	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	-210	5	-2.30	349756070	38920	6.08	9150	9200	8810	11860	6400	9130	8986.53	0.51	0	-1520	9683	9406	9253	8976	8823	9330	8900	79	2730	500	6200	10	1	15842126	1413	-5.77	4.30	12	0.25	-1547.00	2075.00	10500	20230811	-15.05	5670	20221103	57.32	10500	-15.05	20230811	6270	42.26	20230726	10500	-15.05	20230811	5670	57.32	20221103	0.23	N	104620	500	79 억		80109	N	N	0	N	00	N
98	20230814	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	100	2	1.11	5811079060	625972	21.21	9270	9530	9100	11730	6330	9030	9283.31	0.24	0	41861	11296	10162	9366	8232	7436	10730	8800	79	2700	500	6140	10	1	15842126	1446	-5.90	4.40	12	3.95	-1547.00	2075.00	10500	20230811	-13.05	5670	20221103	61.02	10500	-13.05	20230811	6270	45.61	20230726	10500	-13.05	20230811	5670	61.02	20221103	0.13	N	104620	500	79 억		38064	N	N	0	N	00	N
99	20230814	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	80	2	0.89	5640756970	607315	20.58	9270	9530	9100	11730	6330	9030	9288.04	0.24	0	41488	11296	10162	9366	8232	7436	10730	8800	79	2700	500	6140	10	1	15842126	1443	-5.89	4.39	12	3.83	-1547.00	2075.00	10500	20230811	-13.24	5670	20221103	60.67	10500	-13.24	20230811	6270	45.30	20230726	10500	-13.24	20230811	5670	60.67	20221103	0.13	N	104620	500	79 억		38064	N	N	0	N	00	N
100	20230814	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	100	2	1.11	5327821010	573036	19.42	9270	9530	9100	11730	6330	9030	9297.55	0.24	0	44829	11296	10162	9366	8232	7436	10730	8800	79	2700	500	6140	10	1	15842126	1446	-5.90	4.40	12	3.62	-1547.00	2075.00	10500	20230811	-13.05	5670	20221103	61.02	10500	-13.05	20230811	6270	45.61	20230726	10500	-13.05	20230811	5670	61.02	20221103	0.13	N	104620	500	79 억		38064	N	N	0	N	00	N
101	20230814	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	160	2	1.77	4974681920	534380	18.11	9270	9530	9120	11730	6330	9030	9309.27	0.24	0	57394	11296	10162	9366	8232	7436	10730	8800	79	2700	500	6140	10	1	15842126	1456	-5.94	4.43	12	3.37	-1547.00	2075.00	10500	20230811	-12.48	5670	20221103	62.08	10500	-12.48	20230811	6270	46.57	20230726	10500	-12.48	20230811	5670	62.08	20221103	0.13	N	104620	500	79 억		38064	N	N	0	N	00	N
102	20230814	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	150	2	1.66	4751950620	510111	17.29	9270	9530	9120	11730	6330	9030	9315.54	0.24	0	57805	11296	10162	9366	8232	7436	10730	8800	79	2700	500	6140	10	1	15842126	1454	-5.93	4.42	12	3.22	-1547.00	2075.00	10500	20230811	-12.57	5670	20221103	61.90	10500	-12.57	20230811	6270	46.41	20230726	10500	-12.57	20230811	5670	61.90	20221103	0.13	N	104620	500	79 억		38064	N	N	0	N	00	N
103	20230814	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	240	2	2.66	4306171870	461934	15.66	9270	9530	9120	11730	6330	9030	9322.07	0.24	0	49594	11296	10162	9366	8232	7436	10730	8800	79	2700	500	6140	10	1	15842126	1469	-5.99	4.47	12	2.92	-1547.00	2075.00	10500	20230811	-11.71	5670	20221103	63.49	10500	-11.71	20230811	6270	47.85	20230726	10500	-11.71	20230811	5670	63.49	20221103	0.13	N	104620	500	79 억		38064	N	N	0	N	00	N
104	20230814	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	270	2	2.99	3325090810	355853	12.06	9270	9530	9120	11730	6330	9030	9344.02	0.24	0	30290	11296	10162	9366	8232	7436	10730	8800	79	2700	500	6140	10	1	15842126	1473	-6.01	4.48	12	2.25	-1547.00	2075.00	10500	20230811	-11.43	5670	20221103	64.02	10500	-11.43	20230811	6270	48.33	20230726	10500	-11.43	20230811	5670	64.02	20221103	0.13	N	104620	500	79 억		38064	N	N	0	N	00	N
105	20230814	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	270	2	2.99	1002982720	107425	3.64	9270	9530	9120	11730	6330	9030	9336.66	0.24	0	1697	11296	10162	9366	8232	7436	10730	8800	79	2700	500	6140	10	1	15842126	1473	-6.01	4.48	12	0.68	-1547.00	2075.00	10500	20230811	-11.43	5670	20221103	64.02	10500	-11.43	20230811	6270	48.33	20230726	10500	-11.43	20230811	5670	64.02	20221103	0.13	N	104620	500	79 억		38064	N	N	0	N	00	N
106	20230811	160707	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9030	730	2	8.80	27556479250	2935816	236.06	8880	10500	8570	10790	5810	8300	9386.61	0.92	0	-102979	8826	8562	8036	7772	7246	8695	7905	79	2490	500	5640	10	1	15842126	1431	-5.84	4.35	12	18.53	-1547.00	2075.00	10500	20230811	-14.00	5670	20221103	59.26	10500	-14.00	20230811	6270	44.02	20230726	10500	-14.00	20230811	5670	59.26	20221103	0.14	N	104620	500	79 억		146222	N	N	0	N	00	N
107	20230811	150702	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	8910	610	2	7.35	27202617910	2896520	232.91	8880	10500	8570	10790	5810	8300	9391.48	0.92	0	-106796	8826	8562	8036	7772	7246	8695	7905	79	2490	500	5640	10	1	15842126	1412	-5.76	4.29	12	18.28	-1547.00	2075.00	10500	20230811	-15.14	5670	20221103	57.14	10500	-15.14	20230811	6270	42.11	20230726	10500	-15.14	20230811	5670	57.14	20221103	0.14	N	104620	500	79 억		146222	N	N	0	N	00	N
108	20230811	140702	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9100	800	2	9.64	25726469120	2732035	219.68	8880	10500	8570	10790	5810	8300	9416.60	0.92	0	-108214	8826	8562	8036	7772	7246	8695	7905	79	2490	500	5640	10	1	15842126	1442	-5.88	4.39	12	17.25	-1547.00	2075.00	10500	20230811	-13.33	5670	20221103	60.49	10500	-13.33	20230811	6270	45.14	20230726	10500	-13.33	20230811	5670	60.49	20221103	0.14	N	104620	500	79 억		146222	N	N	0	N	00	N
109	20230811	130700	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9070	770	2	9.28	25136231070	2667255	214.47	8880	10500	8570	10790	5810	8300	9424.01	0.92	0	-105964	8826	8562	8036	7772	7246	8695	7905	79	2490	500	5640	10	1	15842126	1437	-5.86	4.37	12	16.84	-1547.00	2075.00	10500	20230811	-13.62	5670	20221103	59.96	10500	-13.62	20230811	6270	44.66	20230726	10500	-13.62	20230811	5670	59.96	20221103	0.14	N	104620	500	79 억		146222	N	N	0	N	00	N
110	20230811	120656	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9090	790	2	9.52	24590153300	2607267	209.65	8880	10500	8570	10790	5810	8300	9431.39	0.92	0	-106062	8826	8562	8036	7772	7246	8695	7905	79	2490	500	5640	10	1	15842126	1440	-5.88	4.38	12	16.46	-1547.00	2075.00	10500	20230811	-13.43	5670	20221103	60.32	10500	-13.43	20230811	6270	44.98	20230726	10500	-13.43	20230811	5670	60.32	20221103	0.14	N	104620	500	79 억		146222	N	N	0	N	00	N
111	20230811	110654	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9100	800	2	9.64	22733792710	2404180	193.32	8880	10500	8570	10790	5810	8300	9455.94	0.92	0	-105494	8826	8562	8036	7772	7246	8695	7905	79	2490	500	5640	10	1	15842126	1442	-5.88	4.39	12	15.18	-1547.00	2075.00	10500	20230811	-13.33	5670	20221103	60.49	10500	-13.33	20230811	6270	45.14	20230726	10500	-13.33	20230811	5670	60.49	20221103	0.14	N	104620	500	79 억		146222	N	N	0	N	00	N
112	20230811	100653	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9380	1080	2	13.01	19633282080	2069461	166.40	8880	10500	8570	10790	5810	8300	9487.15	0.92	0	-102118	8826	8562	8036	7772	7246	8695	7905	79	2490	500	5640	10	1	15842126	1486	-6.06	4.52	12	13.06	-1547.00	2075.00	10500	20230811	-10.67	5670	20221103	65.43	10500	-10.67	20230811	6270	49.60	20230726	10500	-10.67	20230811	5670	65.43	20221103	0.14	N	104620	500	79 억		146222	N	N	0	N	00	N
113	20230811	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	1060	2	12.77	3859290030	432082	34.74	8880	9360	8570	10790	5810	8300	8931.85	0.92	0	-18259	8826	8562	8036	7772	7246	8695	7905	79	2490	500	5640	10	1	15842126	1483	-6.05	4.51	12	2.73	-1547.00	2075.00	9700	20230125	-3.51	5670	20221103	65.08	9700	-3.51	20230125	6270	49.28	20230726	9700	-3.51	20230125	5670	65.08	20221103	0.14	N	104620	500	79 억		146222	N	N	0	N	00	N
114	20230810	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	1230	2	17.40	8090834010	1016019	2656.12	8000	8300	7510	9190	4950	7070	7962.50	0.60	0	46559	7423	7246	7133	6956	6843	7335	7045	79	2120	500	4800	10	1	15842126	1315	-5.37	4.00	12	6.41	-1547.00	2075.00	9700	20230125	-14.43	5670	20221103	46.38	9700	-14.43	20230125	6270	32.38	20230726	9700	-14.43	20230125	5670	46.38	20221103	0.11	N	104620	500	79 억		95674	N	N	0	N	00	N
115	20230810	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	950	2	13.44	7264467960	914974	2391.96	8000	8300	7510	9190	4950	7070	7939.53	0.60	0	45860	7423	7246	7133	6956	6843	7335	7045	79	2120	500	4800	10	1	15842126	1271	-5.18	3.87	12	5.78	-1547.00	2075.00	9700	20230125	-17.32	5670	20221103	41.45	9700	-17.32	20230125	6270	27.91	20230726	9700	-17.32	20230125	5670	41.45	20221103	0.11	N	104620	500	79 억		95674	N	N	0	N	00	N
116	20230810	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	950	2	13.44	6815816890	858615	2244.63	8000	8300	7510	9190	4950	7070	7938.15	0.60	0	53399	7423	7246	7133	6956	6843	7335	7045	79	2120	500	4800	10	1	15842126	1271	-5.18	3.87	12	5.42	-1547.00	2075.00	9700	20230125	-17.32	5670	20221103	41.45	9700	-17.32	20230125	6270	27.91	20230726	9700	-17.32	20230125	5670	41.45	20221103	0.11	N	104620	500	79 억		95674	N	N	0	N	00	N
117	20230810	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	860	2	12.16	6413122870	807713	2111.56	8000	8300	7510	9190	4950	7070	7939.85	0.60	0	56962	7423	7246	7133	6956	6843	7335	7045	79	2120	500	4800	10	1	15842126	1256	-5.13	3.82	12	5.10	-1547.00	2075.00	9700	20230125	-18.25	5670	20221103	39.86	9700	-18.25	20230125	6270	26.48	20230726	9700	-18.25	20230125	5670	39.86	20221103	0.11	N	104620	500	79 억		95674	N	N	0	N	00	N
118	20230810	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	880	2	12.45	5953568460	749785	1960.12	8000	8300	7510	9190	4950	7070	7940.37	0.60	0	58407	7423	7246	7133	6956	6843	7335	7045	79	2120	500	4800	10	1	15842126	1259	-5.14	3.83	12	4.73	-1547.00	2075.00	9700	20230125	-18.04	5670	20221103	40.21	9700	-18.04	20230125	6270	26.79	20230726	9700	-18.04	20230125	5670	40.21	20221103	0.11	N	104620	500	79 억		95674	N	N	0	N	00	N
119	20230810	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	1060	2	14.99	5246926510	661607	1729.60	8000	8300	7510	9190	4950	7070	7930.58	0.60	0	50323	7423	7246	7133	6956	6843	7335	7045	79	2120	500	4800	10	1	15842126	1288	-5.26	3.92	12	4.18	-1547.00	2075.00	9700	20230125	-16.19	5670	20221103	43.39	9700	-16.19	20230125	6270	29.67	20230726	9700	-16.19	20230125	5670	43.39	20221103	0.11	N	104620	500	79 억		95674	N	N	0	N	00	N
120	20230810	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	710	2	10.04	3450232360	438927	1147.46	8000	8130	7510	9190	4950	7070	7860.61	0.60	0	18416	7423	7246	7133	6956	6843	7335	7045	79	2120	500	4800	10	1	15842126	1233	-5.03	3.75	12	2.77	-1547.00	2075.00	9700	20230125	-19.79	5670	20221103	37.21	9700	-19.79	20230125	6270	24.08	20230726	9700	-19.79	20230125	5670	37.21	20221103	0.11	N	104620	500	79 억		95674	N	N	0	N	00	N
121	20230810	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	530	2	7.50	549949660	70485	184.26	8000	8000	7510	9190	4950	7070	7802.36	0.60	0	-14221	7423	7246	7133	6956	6843	7335	7045	79	2120	500	4800	10	1	15842126	1204	-4.91	3.66	12	0.44	-1547.00	2075.00	9700	20230125	-21.65	5670	20221103	34.04	9700	-21.65	20230125	6270	21.21	20230726	9700	-21.65	20230125	5670	34.04	20221103	0.11	N	104620	500	79 억		95674	N	N	0	N	00	N
122	20230809	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	80	2	1.14	267722470	37364	107.23	7020	7310	7020	9080	4900	6990	7165.46	0.64	0	-5861	7270	7130	7050	6910	6830	7090	6870	79	2090	500	4750	10	1	15842126	1120	-4.57	3.41	12	0.24	-1547.00	2075.00	9700	20230125	-27.11	5670	20221103	24.69	9700	-27.11	20230125	6270	12.76	20230726	9700	-27.11	20230125	5670	24.69	20221103	0.11	N	104620	500	79 억		101586	N	N	0	N	00	N
123	20230809	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	90	2	1.29	260941300	36401	104.47	7020	7310	7020	9080	4900	6990	7168.52	0.64	0	-5988	7270	7130	7050	6910	6830	7090	6870	79	2090	500	4750	10	1	15842126	1122	-4.58	3.41	12	0.23	-1547.00	2075.00	9700	20230125	-27.01	5670	20221103	24.87	9700	-27.01	20230125	6270	12.92	20230726	9700	-27.01	20230125	5670	24.87	20221103	0.11	N	104620	500	79 억		101586	N	N	0	N	00	N
124	20230809	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	90	2	1.29	255667440	35654	102.32	7020	7310	7020	9080	4900	6990	7170.79	0.64	0	-6133	7270	7130	7050	6910	6830	7090	6870	79	2090	500	4750	10	1	15842126	1122	-4.58	3.41	12	0.23	-1547.00	2075.00	9700	20230125	-27.01	5670	20221103	24.87	9700	-27.01	20230125	6270	12.92	20230726	9700	-27.01	20230125	5670	24.87	20221103	0.11	N	104620	500	79 억		101586	N	N	0	N	00	N
125	20230809	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	90	2	1.29	242416420	33782	96.95	7020	7310	7020	9080	4900	6990	7175.90	0.64	0	-6184	7270	7130	7050	6910	6830	7090	6870	79	2090	500	4750	10	1	15842126	1122	-4.58	3.41	12	0.21	-1547.00	2075.00	9700	20230125	-27.01	5670	20221103	24.87	9700	-27.01	20230125	6270	12.92	20230726	9700	-27.01	20230125	5670	24.87	20221103	0.11	N	104620	500	79 억		101586	N	N	0	N	00	N
126	20230809	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	60	2	0.86	235627040	32822	94.19	7020	7310	7020	9080	4900	6990	7178.94	0.64	0	-6337	7270	7130	7050	6910	6830	7090	6870	79	2090	500	4750	10	1	15842126	1117	-4.56	3.40	12	0.21	-1547.00	2075.00	9700	20230125	-27.32	5670	20221103	24.34	9700	-27.32	20230125	6270	12.44	20230726	9700	-27.32	20230125	5670	24.34	20221103	0.11	N	104620	500	79 억		101586	N	N	0	N	00	N
127	20230809	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	80	2	1.14	217587870	30273	86.88	7020	7310	7020	9080	4900	6990	7187.52	0.64	0	-7092	7270	7130	7050	6910	6830	7090	6870	79	2090	500	4750	10	1	15842126	1120	-4.57	3.41	12	0.19	-1547.00	2075.00	9700	20230125	-27.11	5670	20221103	24.69	9700	-27.11	20230125	6270	12.76	20230726	9700	-27.11	20230125	5670	24.69	20221103	0.11	N	104620	500	79 억		101586	N	N	0	N	00	N
128	20230809	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	150	2	2.15	197526610	27449	78.77	7020	7310	7020	9080	4900	6990	7196.13	0.64	0	-7696	7270	7130	7050	6910	6830	7090	6870	79	2090	500	4750	10	1	15842126	1131	-4.62	3.44	12	0.17	-1547.00	2075.00	9700	20230125	-26.39	5670	20221103	25.93	9700	-26.39	20230125	6270	13.88	20230726	9700	-26.39	20230125	5670	25.93	20221103	0.11	N	104620	500	79 억		101586	N	N	0	N	00	N
129	20230809	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	60	2	0.86	15093030	2150	6.17	7020	7050	7020	9080	4900	6990	7020.01	0.64	0	-497	7270	7130	7050	6910	6830	7090	6870	79	2090	500	4750	10	1	15842126	1117	-4.56	3.40	12	0.01	-1547.00	2075.00	9700	20230125	-27.32	5670	20221103	24.34	9700	-27.32	20230125	6270	12.44	20230726	9700	-27.32	20230125	5670	24.34	20221103	0.11	N	104620	500	79 억		101586	N	N	0	N	00	N
130	20230808	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-110	5	-1.55	244845570	34843	71.45	7190	7190	6970	9230	4970	7100	7027.11	0.70	0	-9169	7340	7220	7030	6910	6720	7280	6970	79	2130	500	4820	10	1	15842126	1107	-4.52	3.37	12	0.22	-1547.00	2075.00	9700	20230125	-27.94	5670	20221103	23.28	9700	-27.94	20230125	6270	11.48	20230726	9700	-27.94	20230125	5670	23.28	20221103	0.11	N	104620	500	79 억		110702	N	N	0	N	00	N
131	20230808	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-100	5	-1.41	220395300	31344	64.28	7190	7190	6970	9230	4970	7100	7031.50	0.70	0	-8129	7340	7220	7030	6910	6720	7280	6970	79	2130	500	4820	10	1	15842126	1109	-4.52	3.37	12	0.20	-1547.00	2075.00	9700	20230125	-27.84	5670	20221103	23.46	9700	-27.84	20230125	6270	11.64	20230726	9700	-27.84	20230125	5670	23.46	20221103	0.11	N	104620	500	79 억		110702	N	N	0	N	00	N
132	20230808	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-40	5	-0.56	195809950	27846	57.10	7190	7190	6970	9230	4970	7100	7031.89	0.70	0	-6443	7340	7220	7030	6910	6720	7280	6970	79	2130	500	4820	10	1	15842126	1118	-4.56	3.40	12	0.18	-1547.00	2075.00	9700	20230125	-27.22	5670	20221103	24.51	9700	-27.22	20230125	6270	12.60	20230726	9700	-27.22	20230125	5670	24.51	20221103	0.11	N	104620	500	79 억		110702	N	N	0	N	00	N
133	20230808	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-100	5	-1.41	178756120	25422	52.13	7190	7190	6970	9230	4970	7100	7031.55	0.70	0	-6443	7340	7220	7030	6910	6720	7280	6970	79	2130	500	4820	10	1	15842126	1109	-4.52	3.37	12	0.16	-1547.00	2075.00	9700	20230125	-27.84	5670	20221103	23.46	9700	-27.84	20230125	6270	11.64	20230726	9700	-27.84	20230125	5670	23.46	20221103	0.11	N	104620	500	79 억		110702	N	N	0	N	00	N
134	20230808	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-100	5	-1.41	163504330	23239	47.66	7190	7190	6970	9230	4970	7100	7035.77	0.70	0	-5670	7340	7220	7030	6910	6720	7280	6970	79	2130	500	4820	10	1	15842126	1109	-4.52	3.37	12	0.15	-1547.00	2075.00	9700	20230125	-27.84	5670	20221103	23.46	9700	-27.84	20230125	6270	11.64	20230726	9700	-27.84	20230125	5670	23.46	20221103	0.11	N	104620	500	79 억		110702	N	N	0	N	00	N
135	20230808	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-100	5	-1.41	146785310	20848	42.75	7190	7190	6970	9230	4970	7100	7040.74	0.70	0	-5512	7340	7220	7030	6910	6720	7280	6970	79	2130	500	4820	10	1	15842126	1109	-4.52	3.37	12	0.13	-1547.00	2075.00	9700	20230125	-27.84	5670	20221103	23.46	9700	-27.84	20230125	6270	11.64	20230726	9700	-27.84	20230125	5670	23.46	20221103	0.11	N	104620	500	79 억		110702	N	N	0	N	00	N
136	20230808	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-10	5	-0.14	65515880	9297	19.07	7190	7190	6970	9230	4970	7100	7046.99	0.70	0	627	7340	7220	7030	6910	6720	7280	6970	79	2130	500	4820	10	1	15842126	1123	-4.58	3.42	12	0.06	-1547.00	2075.00	9700	20230125	-26.91	5670	20221103	25.04	9700	-26.91	20230125	6270	13.08	20230726	9700	-26.91	20230125	5670	25.04	20221103	0.11	N	104620	500	79 억		110702	N	N	0	N	00	N
137	20230808	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-30	5	-0.42	12958390	1816	3.72	7190	7190	7070	9230	4970	7100	7135.68	0.70	0	-485	7340	7220	7030	6910	6720	7280	6970	79	2130	500	4820	10	1	15842126	1120	-4.57	3.41	12	0.01	-1547.00	2075.00	9700	20230125	-27.11	5670	20221103	24.69	9700	-27.11	20230125	6270	12.76	20230726	9700	-27.11	20230125	5670	24.69	20221103	0.11	N	104620	500	79 억		110702	N	N	0	N	00	N
138	20230807	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	180	2	2.60	342547760	48663	135.85	6920	7150	6840	8990	4850	6920	7039.16	0.66	0	5683	7046	6982	6886	6822	6726	6935	6775	79	2070	500	4700	10	1	15842126	1125	-4.59	3.42	12	0.31	-1547.00	2075.00	9700	20230125	-26.80	5670	20221103	25.22	9700	-26.80	20230125	6270	13.24	20230726	9700	-26.80	20230125	5670	25.22	20221103	0.11	N	104620	500	79 억		105071	N	N	0	N	00	N
139	20230807	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	170	2	2.46	326581300	46411	129.56	6920	7150	6840	8990	4850	6920	7036.72	0.66	0	5120	7046	6982	6886	6822	6726	6935	6775	79	2070	500	4700	10	1	15842126	1123	-4.58	3.42	12	0.29	-1547.00	2075.00	9700	20230125	-26.91	5670	20221103	25.04	9700	-26.91	20230125	6270	13.08	20230726	9700	-26.91	20230125	5670	25.04	20221103	0.11	N	104620	500	79 억		105071	N	N	0	N	00	N
140	20230807	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	180	2	2.60	284441570	40468	112.97	6920	7150	6840	8990	4850	6920	7028.80	0.66	0	4932	7046	6982	6886	6822	6726	6935	6775	79	2070	500	4700	10	1	15842126	1125	-4.59	3.42	12	0.26	-1547.00	2075.00	9700	20230125	-26.80	5670	20221103	25.22	9700	-26.80	20230125	6270	13.24	20230726	9700	-26.80	20230125	5670	25.22	20221103	0.11	N	104620	500	79 억		105071	N	N	0	N	00	N
141	20230807	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	200	2	2.89	242320760	34523	96.37	6920	7150	6840	8990	4850	6920	7019.11	0.66	0	4593	7046	6982	6886	6822	6726	6935	6775	79	2070	500	4700	10	1	15842126	1128	-4.60	3.43	12	0.22	-1547.00	2075.00	9700	20230125	-26.60	5670	20221103	25.57	9700	-26.60	20230125	6270	13.56	20230726	9700	-26.60	20230125	5670	25.57	20221103	0.11	N	104620	500	79 억		105071	N	N	0	N	00	N
142	20230807	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	150	2	2.17	185577370	26538	74.08	6920	7070	6840	8990	4850	6920	6992.89	0.66	0	2411	7046	6982	6886	6822	6726	6935	6775	79	2070	500	4700	10	1	15842126	1120	-4.57	3.41	12	0.17	-1547.00	2075.00	9700	20230125	-27.11	5670	20221103	24.69	9700	-27.11	20230125	6270	12.76	20230726	9700	-27.11	20230125	5670	24.69	20221103	0.11	N	104620	500	79 억		105071	N	N	0	N	00	N
143	20230807	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	90	2	1.30	153903360	22034	61.51	6920	7050	6840	8990	4850	6920	6984.81	0.66	0	770	7046	6982	6886	6822	6726	6935	6775	79	2070	500	4700	10	1	15842126	1111	-4.53	3.38	12	0.14	-1547.00	2075.00	9700	20230125	-27.73	5670	20221103	23.63	9700	-27.73	20230125	6270	11.80	20230726	9700	-27.73	20230125	5670	23.63	20221103	0.11	N	104620	500	79 억		105071	N	N	0	N	00	N
144	20230807	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	50	2	0.72	97623190	13992	39.06	6920	7050	6840	8990	4850	6920	6977.07	0.66	0	-2666	7046	6982	6886	6822	6726	6935	6775	79	2070	500	4700	10	1	15842126	1104	-4.51	3.36	12	0.09	-1547.00	2075.00	9700	20230125	-28.14	5670	20221103	22.93	9700	-28.14	20230125	6270	11.16	20230726	9700	-28.14	20230125	5670	22.93	20221103	0.11	N	104620	500	79 억		105071	N	N	0	N	00	N
145	20230807	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-80	5	-1.16	10274210	1487	4.15	6920	6920	6840	8990	4850	6920	6909.35	0.66	0	-362	7046	6982	6886	6822	6726	6935	6775	79	2070	500	4700	10	1	15842126	1084	-4.42	3.30	12	0.01	-1547.00	2075.00	9700	20230125	-29.48	5670	20221103	20.63	9700	-29.48	20230125	6270	9.09	20230726	9700	-29.48	20230125	5670	20.63	20221103	0.11	N	104620	500	79 억		105071	N	N	0	N	00	N
146	20230804	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	170	2	2.52	245940950	35711	81.81	6950	6950	6790	8770	4730	6750	6886.98	0.60	0	9794	6970	6860	6780	6670	6590	6915	6725	79	2020	500	4590	10	1	15842126	1096	-4.47	3.33	12	0.23	-1547.00	2075.00	9700	20230125	-28.66	5670	20221103	22.05	9700	-28.66	20230125	6270	10.37	20230726	9700	-28.66	20230125	5670	22.05	20221103	0.11	N	104620	500	79 억		95278	N	N	0	N	00	N
147	20230804	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	160	2	2.37	226838460	32950	75.49	6950	6950	6790	8770	4730	6750	6884.32	0.60	0	9505	6970	6860	6780	6670	6590	6915	6725	79	2020	500	4590	10	1	15842126	1095	-4.47	3.33	12	0.21	-1547.00	2075.00	9700	20230125	-28.76	5670	20221103	21.87	9700	-28.76	20230125	6270	10.21	20230726	9700	-28.76	20230125	5670	21.87	20221103	0.11	N	104620	500	79 억		95278	N	N	0	N	00	N
148	20230804	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	140	2	2.07	191556510	27838	63.78	6950	6950	6790	8770	4730	6750	6881.12	0.60	0	6982	6970	6860	6780	6670	6590	6915	6725	79	2020	500	4590	10	1	15842126	1092	-4.45	3.32	12	0.18	-1547.00	2075.00	9700	20230125	-28.97	5670	20221103	21.52	9700	-28.97	20230125	6270	9.89	20230726	9700	-28.97	20230125	5670	21.52	20221103	0.11	N	104620	500	79 억		95278	N	N	0	N	00	N
149	20230804	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	140	2	2.07	172763810	25105	57.52	6950	6950	6790	8770	4730	6750	6881.65	0.60	0	5785	6970	6860	6780	6670	6590	6915	6725	79	2020	500	4590	10	1	15842126	1092	-4.45	3.32	12	0.16	-1547.00	2075.00	9700	20230125	-28.97	5670	20221103	21.52	9700	-28.97	20230125	6270	9.89	20230726	9700	-28.97	20230125	5670	21.52	20221103	0.11	N	104620	500	79 억		95278	N	N	0	N	00	N
150	20230804	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	160	2	2.37	147757350	21468	49.18	6950	6950	6790	8770	4730	6750	6882.68	0.60	0	6741	6970	6860	6780	6670	6590	6915	6725	79	2020	500	4590	10	1	15842126	1095	-4.47	3.33	12	0.14	-1547.00	2075.00	9700	20230125	-28.76	5670	20221103	21.87	9700	-28.76	20230125	6270	10.21	20230726	9700	-28.76	20230125	5670	21.87	20221103	0.11	N	104620	500	79 억		95278	N	N	0	N	00	N
151	20230804	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	160	2	2.37	143676700	20876	47.83	6950	6950	6790	8770	4730	6750	6882.39	0.60	0	6618	6970	6860	6780	6670	6590	6915	6725	79	2020	500	4590	10	1	15842126	1095	-4.47	3.33	12	0.13	-1547.00	2075.00	9700	20230125	-28.76	5670	20221103	21.87	9700	-28.76	20230125	6270	10.21	20230726	9700	-28.76	20230125	5670	21.87	20221103	0.11	N	104620	500	79 억		95278	N	N	0	N	00	N
152	20230804	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	170	2	2.52	77317600	11267	25.81	6950	6950	6790	8770	4730	6750	6862.31	0.60	0	1150	6970	6860	6780	6670	6590	6915	6725	79	2020	500	4590	10	1	15842126	1096	-4.47	3.33	12	0.07	-1547.00	2075.00	9700	20230125	-28.66	5670	20221103	22.05	9700	-28.66	20230125	6270	10.37	20230726	9700	-28.66	20230125	5670	22.05	20221103	0.11	N	104620	500	79 억		95278	N	N	0	N	00	N
153	20230804	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	80	2	1.19	39484360	5777	13.24	6950	6950	6790	8770	4730	6750	6834.75	0.60	0	9	6970	6860	6780	6670	6590	6915	6725	79	2020	500	4590	10	1	15842126	1082	-4.41	3.29	12	0.04	-1547.00	2075.00	9700	20230125	-29.59	5670	20221103	20.46	9700	-29.59	20230125	6270	8.93	20230726	9700	-29.59	20230125	5670	20.46	20221103	0.11	N	104620	500	79 억		95278	N	N	0	N	00	N
154	20230803	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-150	5	-2.17	294616280	43640	98.08	6710	6890	6700	8970	4830	6900	6751.06	0.58	0	2447	7126	7012	6916	6802	6706	7070	6860	79	2070	500	4690	10	1	15842126	1069	-4.36	3.25	12	0.28	-1547.00	2075.00	9700	20230125	-30.41	5670	20221103	19.05	9700	-30.41	20230125	6270	7.66	20230726	9700	-30.41	20230125	5670	19.05	20221103	0.10	N	104620	500	79 억		92622	N	N	0	N	00	N
155	20230803	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-140	5	-2.03	266291460	39442	88.65	6710	6890	6700	8970	4830	6900	6751.47	0.58	0	2367	7126	7012	6916	6802	6706	7070	6860	79	2070	500	4690	10	1	15842126	1071	-4.37	3.26	12	0.25	-1547.00	2075.00	9700	20230125	-30.31	5670	20221103	19.22	9700	-30.31	20230125	6270	7.81	20230726	9700	-30.31	20230125	5670	19.22	20221103	0.10	N	104620	500	79 억		92622	N	N	0	N	00	N
156	20230803	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-150	5	-2.17	206557350	30597	68.77	6710	6890	6700	8970	4830	6900	6750.90	0.58	0	-1614	7126	7012	6916	6802	6706	7070	6860	79	2070	500	4690	10	1	15842126	1069	-4.36	3.25	12	0.19	-1547.00	2075.00	9700	20230125	-30.41	5670	20221103	19.05	9700	-30.41	20230125	6270	7.66	20230726	9700	-30.41	20230125	5670	19.05	20221103	0.10	N	104620	500	79 억		92622	N	N	0	N	00	N
157	20230803	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-140	5	-2.03	164711700	24399	54.84	6710	6890	6700	8970	4830	6900	6750.76	0.58	0	-2865	7126	7012	6916	6802	6706	7070	6860	79	2070	500	4690	10	1	15842126	1071	-4.37	3.26	12	0.15	-1547.00	2075.00	9700	20230125	-30.31	5670	20221103	19.22	9700	-30.31	20230125	6270	7.81	20230726	9700	-30.31	20230125	5670	19.22	20221103	0.10	N	104620	500	79 억		92622	N	N	0	N	00	N
158	20230803	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-180	5	-2.61	133329280	19742	44.37	6710	6890	6700	8970	4830	6900	6753.59	0.58	0	-3443	7126	7012	6916	6802	6706	7070	6860	79	2070	500	4690	10	1	15842126	1065	-4.34	3.24	12	0.12	-1547.00	2075.00	9700	20230125	-30.72	5670	20221103	18.52	9700	-30.72	20230125	6270	7.18	20230726	9700	-30.72	20230125	5670	18.52	20221103	0.10	N	104620	500	79 억		92622	N	N	0	N	00	N
159	20230803	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-180	5	-2.61	102344100	15129	34.00	6710	6890	6700	8970	4830	6900	6764.76	0.58	0	-3115	7126	7012	6916	6802	6706	7070	6860	79	2070	500	4690	10	1	15842126	1065	-4.34	3.24	12	0.10	-1547.00	2075.00	9700	20230125	-30.72	5670	20221103	18.52	9700	-30.72	20230125	6270	7.18	20230726	9700	-30.72	20230125	5670	18.52	20221103	0.10	N	104620	500	79 억		92622	N	N	0	N	00	N
160	20230803	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-120	5	-1.74	44337730	6533	14.68	6710	6890	6700	8970	4830	6900	6786.73	0.58	0	89	7126	7012	6916	6802	6706	7070	6860	79	2070	500	4690	10	1	15842126	1074	-4.38	3.27	12	0.04	-1547.00	2075.00	9700	20230125	-30.10	5670	20221103	19.58	9700	-30.10	20230125	6270	8.13	20230726	9700	-30.10	20230125	5670	19.58	20221103	0.10	N	104620	500	79 억		92622	N	N	0	N	00	N
161	20230803	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-120	5	-1.74	11681310	1722	3.87	6710	6830	6710	8970	4830	6900	6783.57	0.58	0	-1090	7126	7012	6916	6802	6706	7070	6860	79	2070	500	4690	10	1	15842126	1074	-4.38	3.27	12	0.01	-1547.00	2075.00	9700	20230125	-30.10	5670	20221103	19.58	9700	-30.10	20230125	6270	8.13	20230726	9700	-30.10	20230125	5670	19.58	20221103	0.10	N	104620	500	79 억		92622	N	N	0	N	00	N
162	20230802	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	50	2	0.73	306578950	44383	94.11	6850	7030	6820	8900	4800	6850	6907.58	0.59	0	-291	7056	6952	6826	6722	6596	7005	6775	79	2050	500	4650	10	1	15842126	1093	-4.46	3.33	12	0.28	-1547.00	2075.00	9700	20230125	-28.87	5670	20221103	21.69	9700	-28.87	20230125	6270	10.05	20230726	9700	-28.87	20230125	5670	21.69	20221103	0.11	N	104620	500	79 억		93636	N	N	0	N	00	N
163	20230802	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	60	2	0.88	288945260	41823	88.68	6850	7030	6820	8900	4800	6850	6908.76	0.59	0	-497	7056	6952	6826	6722	6596	7005	6775	79	2050	500	4650	10	1	15842126	1095	-4.47	3.33	12	0.26	-1547.00	2075.00	9700	20230125	-28.76	5670	20221103	21.87	9700	-28.76	20230125	6270	10.21	20230726	9700	-28.76	20230125	5670	21.87	20221103	0.11	N	104620	500	79 억		93636	N	N	0	N	00	N
164	20230802	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	0	3	0.00	267726950	38739	82.14	6850	7030	6820	8900	4800	6850	6911.04	0.59	0	240	7056	6952	6826	6722	6596	7005	6775	79	2050	500	4650	10	1	15842126	1085	-4.43	3.30	12	0.24	-1547.00	2075.00	9700	20230125	-29.38	5670	20221103	20.81	9700	-29.38	20230125	6270	9.25	20230726	9700	-29.38	20230125	5670	20.81	20221103	0.11	N	104620	500	79 억		93636	N	N	0	N	00	N
165	20230802	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	30	2	0.44	223937790	32354	68.60	6850	7030	6820	8900	4800	6850	6921.49	0.59	0	4310	7056	6952	6826	6722	6596	7005	6775	79	2050	500	4650	10	1	15842126	1090	-4.45	3.32	12	0.20	-1547.00	2075.00	9700	20230125	-29.07	5670	20221103	21.34	9700	-29.07	20230125	6270	9.73	20230726	9700	-29.07	20230125	5670	21.34	20221103	0.11	N	104620	500	79 억		93636	N	N	0	N	00	N
166	20230802	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	50	2	0.73	209000500	30192	64.02	6850	7030	6820	8900	4800	6850	6922.38	0.59	0	4747	7056	6952	6826	6722	6596	7005	6775	79	2050	500	4650	10	1	15842126	1093	-4.46	3.33	12	0.19	-1547.00	2075.00	9700	20230125	-28.87	5670	20221103	21.69	9700	-28.87	20230125	6270	10.05	20230726	9700	-28.87	20230125	5670	21.69	20221103	0.11	N	104620	500	79 억		93636	N	N	0	N	00	N
167	20230802	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	80	2	1.17	168488760	24313	51.55	6850	7030	6820	8900	4800	6850	6929.99	0.59	0	4961	7056	6952	6826	6722	6596	7005	6775	79	2050	500	4650	10	1	15842126	1098	-4.48	3.34	12	0.15	-1547.00	2075.00	9700	20230125	-28.56	5670	20221103	22.22	9700	-28.56	20230125	6270	10.53	20230726	9700	-28.56	20230125	5670	22.22	20221103	0.11	N	104620	500	79 억		93636	N	N	0	N	00	N
168	20230802	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	60	2	0.88	130812490	18896	40.07	6850	7030	6820	8900	4800	6850	6922.76	0.59	0	4359	7056	6952	6826	6722	6596	7005	6775	79	2050	500	4650	10	1	15842126	1095	-4.47	3.33	12	0.12	-1547.00	2075.00	9700	20230125	-28.76	5670	20221103	21.87	9700	-28.76	20230125	6270	10.21	20230726	9700	-28.76	20230125	5670	21.87	20221103	0.11	N	104620	500	79 억		93636	N	N	0	N	00	N
169	20230802	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-10	5	-0.15	8494010	1243	2.64	6850	6910	6820	8900	4800	6850	6833.48	0.59	0	400	7056	6952	6826	6722	6596	7005	6775	79	2050	500	4650	10	1	15842126	1084	-4.42	3.30	12	0.01	-1547.00	2075.00	9700	20230125	-29.48	5670	20221103	20.63	9700	-29.48	20230125	6270	9.09	20230726	9700	-29.48	20230125	5670	20.63	20221103	0.11	N	104620	500	79 억		93636	N	N	0	N	00	N
170	20230801	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	110	2	1.63	320414020	46849	74.45	6700	6930	6700	8760	4720	6740	6839.29	0.50	0	14487	6873	6806	6733	6666	6593	6840	6700	79	2020	500	4580	10	1	15842126	1085	-4.43	3.30	12	0.30	-1547.00	2075.00	9700	20230125	-29.38	5670	20221103	20.81	9700	-29.38	20230125	6270	9.25	20230726	9700	-29.38	20230125	5670	20.81	20221103	0.10	N	104620	500	79 억		79029	N	N	0	N	00	N
171	20230801	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	110	2	1.63	301701990	44117	70.11	6700	6930	6700	8760	4720	6740	6838.68	0.50	0	13383	6873	6806	6733	6666	6593	6840	6700	79	2020	500	4580	10	1	15842126	1085	-4.43	3.30	12	0.28	-1547.00	2075.00	9700	20230125	-29.38	5670	20221103	20.81	9700	-29.38	20230125	6270	9.25	20230726	9700	-29.38	20230125	5670	20.81	20221103	0.10	N	104620	500	79 억		79029	N	N	0	N	00	N
172	20230801	140634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	100	2	1.48	279606560	40888	64.98	6700	6930	6700	8760	4720	6740	6838.35	0.50	0	11922	6873	6806	6733	6666	6593	6840	6700	79	2020	500	4580	10	1	15842126	1084	-4.42	3.30	12	0.26	-1547.00	2075.00	9700	20230125	-29.48	5670	20221103	20.63	9700	-29.48	20230125	6270	9.09	20230726	9700	-29.48	20230125	5670	20.63	20221103	0.10	N	104620	500	79 억		79029	N	N	0	N	00	N
173	20230801	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	170	2	2.52	235915340	34518	54.85	6700	6930	6700	8760	4720	6740	6834.56	0.50	0	12386	6873	6806	6733	6666	6593	6840	6700	79	2020	500	4580	10	1	15842126	1095	-4.47	3.33	12	0.22	-1547.00	2075.00	9700	20230125	-28.76	5670	20221103	21.87	9700	-28.76	20230125	6270	10.21	20230726	9700	-28.76	20230125	5670	21.87	20221103	0.10	N	104620	500	79 억		79029	N	N	0	N	00	N
174	20230801	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	180	2	2.67	213235560	31229	49.63	6700	6930	6700	8760	4720	6740	6828.13	0.50	0	12700	6873	6806	6733	6666	6593	6840	6700	79	2020	500	4580	10	1	15842126	1096	-4.47	3.33	12	0.20	-1547.00	2075.00	9700	20230125	-28.66	5670	20221103	22.05	9700	-28.66	20230125	6270	10.37	20230726	9700	-28.66	20230125	5670	22.05	20221103	0.10	N	104620	500	79 억		79029	N	N	0	N	00	N
175	20230801	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	170	2	2.52	167591370	24601	39.10	6700	6910	6700	8760	4720	6740	6812.38	0.50	0	12025	6873	6806	6733	6666	6593	6840	6700	79	2020	500	4580	10	1	15842126	1095	-4.47	3.33	12	0.16	-1547.00	2075.00	9700	20230125	-28.76	5670	20221103	21.87	9700	-28.76	20230125	6270	10.21	20230726	9700	-28.76	20230125	5670	21.87	20221103	0.10	N	104620	500	79 억		79029	N	N	0	N	00	N
176	20230801	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	70	2	1.04	100615350	14846	23.59	6700	6820	6700	8760	4720	6740	6777.27	0.50	0	9463	6873	6806	6733	6666	6593	6840	6700	79	2020	500	4580	10	1	15842126	1079	-4.40	3.28	12	0.09	-1547.00	2075.00	9700	20230125	-29.79	5670	20221103	20.11	9700	-29.79	20230125	6270	8.61	20230726	9700	-29.79	20230125	5670	20.11	20221103	0.10	N	104620	500	79 억		79029	N	N	0	N	00	N
177	20230801	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	20	2	0.30	10098900	1495	2.38	6700	6780	6700	8760	4720	6740	6755.12	0.50	0	542	6873	6806	6733	6666	6593	6840	6700	79	2020	500	4580	10	1	15842126	1071	-4.37	3.26	12	0.01	-1547.00	2075.00	9700	20230125	-30.31	5670	20221103	19.22	9700	-30.31	20230125	6270	7.81	20230726	9700	-30.31	20230125	5670	19.22	20221103	0.10	N	104620	500	79 억		79029	N	N	0	N	00	N