KissMeData/187660/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	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-25	5	-1.13	71894855	32790	47.35	2190	2210	2180	2870	1550	2210	2192.58	3.59	0	-5628	2290	2250	2225	2185	2160	2237	2172	22	660	100	1500	5	1	21836250	477	182.08	1.55	12	0.15	12.00	1409.00	3325	20230628	-34.29	1900	20221013	15.00	3325	-34.29	20230628	1900	15.00	20230103	3325	-34.29	20230628	1900	15.00	20221013	5.31	N	187660	100	21 억		782983	N	N	0	N	00	N
3	20230831	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-20	5	-0.90	59367320	27064	39.08	2190	2210	2180	2870	1550	2210	2193.59	3.59	0	-5608	2290	2250	2225	2185	2160	2237	2172	22	660	100	1500	5	1	21836250	478	182.50	1.55	12	0.12	12.00	1409.00	3325	20230628	-34.14	1900	20221013	15.26	3325	-34.14	20230628	1900	15.26	20230103	3325	-34.14	20230628	1900	15.26	20221013	5.31	N	187660	100	21 억		782983	N	N	0	N	00	N
4	20230831	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-10	5	-0.45	52061345	23735	34.27	2190	2210	2180	2870	1550	2210	2193.44	3.59	0	-4229	2290	2250	2225	2185	2160	2237	2172	22	660	100	1500	5	1	21836250	480	183.33	1.56	12	0.11	12.00	1409.00	3325	20230628	-33.83	1900	20221013	15.79	3325	-33.83	20230628	1900	15.79	20230103	3325	-33.83	20230628	1900	15.79	20221013	5.31	N	187660	100	21 억		782983	N	N	0	N	00	N
5	20230831	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-10	5	-0.45	44740280	20398	29.46	2190	2210	2180	2870	1550	2210	2193.37	3.59	0	-4043	2290	2250	2225	2185	2160	2237	2172	22	660	100	1500	5	1	21836250	480	183.33	1.56	12	0.09	12.00	1409.00	3325	20230628	-33.83	1900	20221013	15.79	3325	-33.83	20230628	1900	15.79	20230103	3325	-33.83	20230628	1900	15.79	20221013	5.31	N	187660	100	21 억		782983	N	N	0	N	00	N
6	20230831	121257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-15	5	-0.68	40594355	18513	26.73	2190	2210	2180	2870	1550	2210	2192.75	3.59	0	-3940	2290	2250	2225	2185	2160	2237	2172	22	660	100	1500	5	1	21836250	479	182.92	1.56	12	0.08	12.00	1409.00	3325	20230628	-33.98	1900	20221013	15.53	3325	-33.98	20230628	1900	15.53	20230103	3325	-33.98	20230628	1900	15.53	20221013	5.31	N	187660	100	21 억		782983	N	N	0	N	00	N
7	20230831	111731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-15	5	-0.68	31723395	14475	20.90	2190	2210	2180	2870	1550	2210	2191.60	3.59	0	-3585	2290	2250	2225	2185	2160	2237	2172	22	660	100	1500	5	1	21836250	479	182.92	1.56	12	0.07	12.00	1409.00	3325	20230628	-33.98	1900	20221013	15.53	3325	-33.98	20230628	1900	15.53	20230103	3325	-33.98	20230628	1900	15.53	20221013	5.31	N	187660	100	21 억		782983	N	N	0	N	00	N
8	20230831	101345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-25	5	-1.13	17063105	7782	11.24	2190	2210	2180	2870	1550	2210	2192.64	3.59	0	-2192	2290	2250	2225	2185	2160	2237	2172	22	660	100	1500	5	1	21836250	477	182.08	1.55	12	0.04	12.00	1409.00	3325	20230628	-34.29	1900	20221013	15.00	3325	-34.29	20230628	1900	15.00	20230103	3325	-34.29	20230628	1900	15.00	20221013	5.31	N	187660	100	21 억		782983	N	N	0	N	00	N
9	20230831	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-15	5	-0.68	5876660	2686	3.88	2190	2210	2180	2870	1550	2210	2187.89	3.59	0	-67	2290	2250	2225	2185	2160	2237	2172	22	660	100	1500	5	1	21836250	479	182.92	1.56	12	0.01	12.00	1409.00	3325	20230628	-33.98	1900	20221013	15.53	3325	-33.98	20230628	1900	15.53	20230103	3325	-33.98	20230628	1900	15.53	20221013	5.31	N	187660	100	21 억		782983	N	N	0	N	00	N
10	20230830	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	0	3	0.00	153227215	69129	80.57	2215	2265	2200	2870	1550	2210	2216.54	3.57	0	-139	2270	2240	2195	2165	2120	2255	2180	22	660	100	1500	5	1	21836250	483	184.17	1.57	12	0.32	12.00	1409.00	3325	20230628	-33.53	1900	20221013	16.32	3325	-33.53	20230628	1900	16.32	20230103	3325	-33.53	20230628	1900	16.32	20221013	5.28	N	187660	100	21 억		778810	N	N	0	N	00	N
11	20230830	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	5	2	0.23	140048805	63158	73.61	2215	2265	2200	2870	1550	2210	2217.44	3.57	0	463	2270	2240	2195	2165	2120	2255	2180	22	660	100	1500	5	1	21836250	484	184.58	1.57	12	0.29	12.00	1409.00	3325	20230628	-33.38	1900	20221013	16.58	3325	-33.38	20230628	1900	16.58	20230103	3325	-33.38	20230628	1900	16.58	20221013	5.28	N	187660	100	21 억		778810	N	N	0	N	00	N
12	20230830	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	0	3	0.00	120499970	54297	63.28	2215	2265	2200	2870	1550	2210	2219.27	3.57	0	290	2270	2240	2195	2165	2120	2255	2180	22	660	100	1500	5	1	21836250	483	184.17	1.57	12	0.25	12.00	1409.00	3325	20230628	-33.53	1900	20221013	16.32	3325	-33.53	20230628	1900	16.32	20230103	3325	-33.53	20230628	1900	16.32	20221013	5.28	N	187660	100	21 억		778810	N	N	0	N	00	N
13	20230830	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	10	2	0.45	108294270	48773	56.85	2215	2265	2200	2870	1550	2210	2220.37	3.57	0	836	2270	2240	2195	2165	2120	2255	2180	22	660	100	1500	5	1	21836250	485	185.00	1.58	12	0.22	12.00	1409.00	3325	20230628	-33.23	1900	20221013	16.84	3325	-33.23	20230628	1900	16.84	20230103	3325	-33.23	20230628	1900	16.84	20221013	5.28	N	187660	100	21 억		778810	N	N	0	N	00	N
14	20230830	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	0	3	0.00	99534475	44813	52.23	2215	2265	2200	2870	1550	2210	2221.11	3.57	0	2526	2270	2240	2195	2165	2120	2255	2180	22	660	100	1500	5	1	21836250	483	184.17	1.57	12	0.21	12.00	1409.00	3325	20230628	-33.53	1900	20221013	16.32	3325	-33.53	20230628	1900	16.32	20230103	3325	-33.53	20230628	1900	16.32	20221013	5.28	N	187660	100	21 억		778810	N	N	0	N	00	N
15	20230830	111713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	10	2	0.45	89316540	40195	46.85	2215	2265	2200	2870	1550	2210	2222.08	3.57	0	2200	2270	2240	2195	2165	2120	2255	2180	22	660	100	1500	5	1	21836250	485	185.00	1.58	12	0.18	12.00	1409.00	3325	20230628	-33.23	1900	20221013	16.84	3325	-33.23	20230628	1900	16.84	20230103	3325	-33.23	20230628	1900	16.84	20221013	5.28	N	187660	100	21 억		778810	N	N	0	N	00	N
16	20230830	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	5	2	0.23	75728095	34058	39.70	2215	2265	2200	2870	1550	2210	2223.50	3.57	0	2582	2270	2240	2195	2165	2120	2255	2180	22	660	100	1500	5	1	21836250	484	184.58	1.57	12	0.16	12.00	1409.00	3325	20230628	-33.38	1900	20221013	16.58	3325	-33.38	20230628	1900	16.58	20230103	3325	-33.38	20230628	1900	16.58	20221013	5.28	N	187660	100	21 억		778810	N	N	0	N	00	N
17	20230830	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	30	2	1.36	30046015	13418	15.64	2215	2265	2215	2870	1550	2210	2239.23	3.57	0	-873	2270	2240	2195	2165	2120	2255	2180	22	660	100	1500	5	1	21836250	489	186.67	1.59	12	0.06	12.00	1409.00	3325	20230628	-32.63	1900	20221013	17.89	3325	-32.63	20230628	1900	17.89	20230103	3325	-32.63	20230628	1900	17.89	20221013	5.28	N	187660	100	21 억		778810	N	N	0	N	00	N
18	20230829	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	40	2	1.84	188077245	85595	98.63	2150	2225	2150	2820	1520	2170	2197.25	3.50	0	14691	2206	2187	2156	2137	2106	2197	2147	22	650	100	1470	5	1	21836250	483	184.17	1.57	12	0.39	12.00	1409.00	3325	20230628	-33.53	1900	20221013	16.32	3325	-33.53	20230628	1900	16.32	20230103	3325	-33.53	20230628	1900	16.32	20221013	5.31	N	187660	100	21 억		764119	N	N	0	N	00	N
19	20230829	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	55	2	2.53	178931935	81460	93.87	2150	2225	2150	2820	1520	2170	2196.56	3.50	0	14491	2206	2187	2156	2137	2106	2197	2147	22	650	100	1470	5	1	21836250	486	185.42	1.58	12	0.37	12.00	1409.00	3325	20230628	-33.08	1900	20221013	17.11	3325	-33.08	20230628	1900	17.11	20230103	3325	-33.08	20230628	1900	17.11	20221013	5.31	N	187660	100	21 억		764119	N	N	0	N	00	N
20	20230829	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	45	2	2.07	154089810	70251	80.95	2150	2225	2150	2820	1520	2170	2193.42	3.50	0	12423	2206	2187	2156	2137	2106	2197	2147	22	650	100	1470	5	1	21836250	484	184.58	1.57	12	0.32	12.00	1409.00	3325	20230628	-33.38	1900	20221013	16.58	3325	-33.38	20230628	1900	16.58	20230103	3325	-33.38	20230628	1900	16.58	20221013	5.31	N	187660	100	21 억		764119	N	N	0	N	00	N
21	20230829	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	50	2	2.30	122524675	55979	64.51	2150	2225	2150	2820	1520	2170	2188.76	3.50	0	9772	2206	2187	2156	2137	2106	2197	2147	22	650	100	1470	5	1	21836250	485	185.00	1.58	12	0.26	12.00	1409.00	3325	20230628	-33.23	1900	20221013	16.84	3325	-33.23	20230628	1900	16.84	20230103	3325	-33.23	20230628	1900	16.84	20221013	5.31	N	187660	100	21 억		764119	N	N	0	N	00	N
22	20230829	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	25	2	1.15	88331560	40511	46.68	2150	2215	2150	2820	1520	2170	2180.43	3.50	0	7047	2206	2187	2156	2137	2106	2197	2147	22	650	100	1470	5	1	21836250	479	182.92	1.56	12	0.19	12.00	1409.00	3325	20230628	-33.98	1900	20221013	15.53	3325	-33.98	20230628	1900	15.53	20230103	3325	-33.98	20230628	1900	15.53	20221013	5.31	N	187660	100	21 억		764119	N	N	0	N	00	N
23	20230829	111922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	40	2	1.84	74322565	34152	39.35	2150	2215	2150	2820	1520	2170	2176.23	3.50	0	5947	2206	2187	2156	2137	2106	2197	2147	22	650	100	1470	5	1	21836250	483	184.17	1.57	12	0.16	12.00	1409.00	3325	20230628	-33.53	1900	20221013	16.32	3325	-33.53	20230628	1900	16.32	20230103	3325	-33.53	20230628	1900	16.32	20221013	5.31	N	187660	100	21 억		764119	N	N	0	N	00	N
24	20230829	101344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	25	2	1.15	55220440	25481	29.36	2150	2200	2150	2820	1520	2170	2167.12	3.50	0	3262	2206	2187	2156	2137	2106	2197	2147	22	650	100	1470	5	1	21836250	479	182.92	1.56	12	0.12	12.00	1409.00	3325	20230628	-33.98	1900	20221013	15.53	3325	-33.98	20230628	1900	15.53	20230103	3325	-33.98	20230628	1900	15.53	20221013	5.31	N	187660	100	21 억		764119	N	N	0	N	00	N
25	20230829	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	0	3	0.00	28916075	13415	15.46	2150	2185	2150	2820	1520	2170	2155.50	3.50	0	-588	2206	2187	2156	2137	2106	2197	2147	22	650	100	1470	5	1	21836250	474	180.83	1.54	12	0.06	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.31	N	187660	100	21 억		764119	N	N	0	N	00	N
26	20230828	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	0	3	0.00	183339960	85263	183.90	2150	2175	2125	2820	1520	2170	2150.29	3.44	0	12338	2220	2195	2170	2145	2120	2182	2132	22	650	100	1470	5	1	21836250	474	180.83	1.54	12	0.39	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.34	N	187660	100	21 억		751782	N	N	0	N	00	N
27	20230828	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	0	3	0.00	169852660	79044	170.49	2150	2175	2125	2820	1520	2170	2148.84	3.44	0	12625	2220	2195	2170	2145	2120	2182	2132	22	650	100	1470	5	1	21836250	474	180.83	1.54	12	0.36	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.34	N	187660	100	21 억		751782	N	N	0	N	00	N
28	20230828	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	0	3	0.00	131757430	61413	132.46	2150	2170	2125	2820	1520	2170	2145.43	3.44	0	10242	2220	2195	2170	2145	2120	2182	2132	22	650	100	1470	5	1	21836250	474	180.83	1.54	12	0.28	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.34	N	187660	100	21 억		751782	N	N	0	N	00	N
29	20230828	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	0	3	0.00	123501555	57597	124.23	2150	2170	2125	2820	1520	2170	2144.24	3.44	0	8392	2220	2195	2170	2145	2120	2182	2132	22	650	100	1470	5	1	21836250	474	180.83	1.54	12	0.26	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.34	N	187660	100	21 억		751782	N	N	0	N	00	N
30	20230828	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-15	5	-0.69	104119350	48626	104.88	2150	2160	2125	2820	1520	2170	2141.23	3.44	0	833	2220	2195	2170	2145	2120	2182	2132	22	650	100	1470	5	1	21836250	471	179.58	1.53	12	0.22	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.34	N	187660	100	21 억		751782	N	N	0	N	00	N
31	20230828	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-25	5	-1.15	73461190	34332	74.05	2150	2160	2125	2820	1520	2170	2139.73	3.44	0	-1248	2220	2195	2170	2145	2120	2182	2132	22	650	100	1470	5	1	21836250	468	178.75	1.52	12	0.16	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.34	N	187660	100	21 억		751782	N	N	0	N	00	N
32	20230828	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-35	5	-1.61	48338860	22595	48.73	2150	2160	2125	2820	1520	2170	2139.36	3.44	0	-1261	2220	2195	2170	2145	2120	2182	2132	22	650	100	1470	5	1	21836250	466	177.92	1.52	12	0.10	12.00	1409.00	3325	20230628	-35.79	1900	20221013	12.37	3325	-35.79	20230628	1900	12.37	20230103	3325	-35.79	20230628	1900	12.37	20221013	5.34	N	187660	100	21 억		751782	N	N	0	N	00	N
33	20230828	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-20	5	-0.92	4724935	2195	4.73	2150	2160	2145	2820	1520	2170	2152.59	3.44	0	-678	2220	2195	2170	2145	2120	2182	2132	22	650	100	1470	5	1	21836250	469	179.17	1.53	12	0.01	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.34	N	187660	100	21 억		751782	N	N	0	N	00	N
34	20230825	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-20	5	-0.91	94895535	43867	38.66	2190	2195	2145	2845	1535	2190	2163.26	3.44	0	560	2310	2250	2180	2120	2050	2280	2150	22	655	100	1480	5	1	21836250	474	180.83	1.54	12	0.20	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.26	N	187660	100	21 억		751223	N	N	0	N	00	N
35	20230825	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-30	5	-1.37	87544585	40479	35.67	2190	2195	2145	2845	1535	2190	2162.72	3.44	0	835	2310	2250	2180	2120	2050	2280	2150	22	655	100	1480	5	1	21836250	472	180.00	1.53	12	0.19	12.00	1409.00	3325	20230628	-35.04	1900	20221013	13.68	3325	-35.04	20230628	1900	13.68	20230103	3325	-35.04	20230628	1900	13.68	20221013	5.26	N	187660	100	21 억		751223	N	N	0	N	00	N
36	20230825	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-35	5	-1.60	77564630	35865	31.61	2190	2195	2145	2845	1535	2190	2162.68	3.44	0	1937	2310	2250	2180	2120	2050	2280	2150	22	655	100	1480	5	1	21836250	471	179.58	1.53	12	0.16	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.26	N	187660	100	21 억		751223	N	N	0	N	00	N
37	20230825	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-10	5	-0.46	62484730	28862	25.43	2190	2195	2150	2845	1535	2190	2164.95	3.44	0	462	2310	2250	2180	2120	2050	2280	2150	22	655	100	1480	5	1	21836250	476	181.67	1.55	12	0.13	12.00	1409.00	3325	20230628	-34.44	1900	20221013	14.74	3325	-34.44	20230628	1900	14.74	20230103	3325	-34.44	20230628	1900	14.74	20221013	5.26	N	187660	100	21 억		751223	N	N	0	N	00	N
38	20230825	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-25	5	-1.14	51986095	24019	21.17	2190	2190	2150	2845	1535	2190	2164.37	3.44	0	3279	2310	2250	2180	2120	2050	2280	2150	22	655	100	1480	5	1	21836250	473	180.42	1.54	12	0.11	12.00	1409.00	3325	20230628	-34.89	1900	20221013	13.95	3325	-34.89	20230628	1900	13.95	20230103	3325	-34.89	20230628	1900	13.95	20221013	5.26	N	187660	100	21 억		751223	N	N	0	N	00	N
39	20230825	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-25	5	-1.14	47680000	22028	19.41	2190	2190	2150	2845	1535	2190	2164.52	3.44	0	2839	2310	2250	2180	2120	2050	2280	2150	22	655	100	1480	5	1	21836250	473	180.42	1.54	12	0.10	12.00	1409.00	3325	20230628	-34.89	1900	20221013	13.95	3325	-34.89	20230628	1900	13.95	20230103	3325	-34.89	20230628	1900	13.95	20221013	5.26	N	187660	100	21 억		751223	N	N	0	N	00	N
40	20230825	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-15	5	-0.68	18172125	8379	7.38	2190	2190	2150	2845	1535	2190	2168.77	3.44	0	874	2310	2250	2180	2120	2050	2280	2150	22	655	100	1480	5	1	21836250	475	181.25	1.54	12	0.04	12.00	1409.00	3325	20230628	-34.59	1900	20221013	14.47	3325	-34.59	20230628	1900	14.47	20230103	3325	-34.59	20230628	1900	14.47	20221013	5.26	N	187660	100	21 억		751223	N	N	0	N	00	N
41	20230825	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-5	5	-0.23	7117285	3272	2.88	2190	2190	2150	2845	1535	2190	2175.21	3.44	0	830	2310	2250	2180	2120	2050	2280	2150	22	655	100	1480	5	1	21836250	477	182.08	1.55	12	0.01	12.00	1409.00	3325	20230628	-34.29	1900	20221013	15.00	3325	-34.29	20230628	1900	15.00	20230103	3325	-34.29	20230628	1900	15.00	20221013	5.26	N	187660	100	21 억		751223	N	N	0	N	00	N
42	20230824	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	80	2	3.79	247552875	113373	87.53	2110	2240	2110	2740	1480	2110	2183.37	3.33	0	23600	2203	2156	2118	2071	2033	2137	2052	22	630	100	1430	5	1	21836250	478	182.50	1.55	12	0.52	12.00	1409.00	3325	20230628	-34.14	1900	20221013	15.26	3325	-34.14	20230628	1900	15.26	20230103	3325	-34.14	20230628	1900	15.26	20221013	5.34	N	187660	100	21 억		726457	N	N	0	N	00	N
43	20230824	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	65	2	3.08	233192455	106816	82.47	2110	2240	2110	2740	1480	2110	2183.12	3.33	0	23961	2203	2156	2118	2071	2033	2137	2052	22	630	100	1430	5	1	21836250	475	181.25	1.54	12	0.49	12.00	1409.00	3325	20230628	-34.59	1900	20221013	14.47	3325	-34.59	20230628	1900	14.47	20230103	3325	-34.59	20230628	1900	14.47	20221013	5.34	N	187660	100	21 억		726457	N	N	0	N	00	N
44	20230824	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	90	2	4.27	196533145	90007	69.49	2110	2240	2110	2740	1480	2110	2183.53	3.33	0	19786	2203	2156	2118	2071	2033	2137	2052	22	630	100	1430	5	1	21836250	480	183.33	1.56	12	0.41	12.00	1409.00	3325	20230628	-33.83	1900	20221013	15.79	3325	-33.83	20230628	1900	15.79	20230103	3325	-33.83	20230628	1900	15.79	20221013	5.34	N	187660	100	21 억		726457	N	N	0	N	00	N
45	20230824	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	100	2	4.74	150407965	69159	53.40	2110	2225	2110	2740	1480	2110	2174.81	3.33	0	18613	2203	2156	2118	2071	2033	2137	2052	22	630	100	1430	5	1	21836250	483	184.17	1.57	12	0.32	12.00	1409.00	3325	20230628	-33.53	1900	20221013	16.32	3325	-33.53	20230628	1900	16.32	20230103	3325	-33.53	20230628	1900	16.32	20221013	5.34	N	187660	100	21 억		726457	N	N	0	N	00	N
46	20230824	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	105	2	4.98	121742690	56122	43.33	2110	2225	2110	2740	1480	2110	2169.25	3.33	0	10943	2203	2156	2118	2071	2033	2137	2052	22	630	100	1430	5	1	21836250	484	184.58	1.57	12	0.26	12.00	1409.00	3325	20230628	-33.38	1900	20221013	16.58	3325	-33.38	20230628	1900	16.58	20230103	3325	-33.38	20230628	1900	16.58	20221013	5.34	N	187660	100	21 억		726457	N	N	0	N	00	N
47	20230824	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	75	2	3.55	74794375	34766	26.84	2110	2190	2110	2740	1480	2110	2151.37	3.33	0	2603	2203	2156	2118	2071	2033	2137	2052	22	630	100	1430	5	1	21836250	477	182.08	1.55	12	0.16	12.00	1409.00	3325	20230628	-34.29	1900	20221013	15.00	3325	-34.29	20230628	1900	15.00	20230103	3325	-34.29	20230628	1900	15.00	20221013	5.34	N	187660	100	21 억		726457	N	N	0	N	00	N
48	20230824	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	45	2	2.13	48958545	22834	17.63	2110	2165	2110	2740	1480	2110	2144.11	3.33	0	-1093	2203	2156	2118	2071	2033	2137	2052	22	630	100	1430	5	1	21836250	471	179.58	1.53	12	0.10	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.34	N	187660	100	21 억		726457	N	N	0	N	00	N
49	20230824	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	30	2	1.42	4118315	1938	1.50	2110	2140	2110	2740	1480	2110	2125.03	3.33	0	-137	2203	2156	2118	2071	2033	2137	2052	22	630	100	1430	5	1	21836250	467	178.33	1.52	12	0.01	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.34	N	187660	100	21 억		726457	N	N	0	N	00	N
50	20230823	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-40	5	-1.86	272869090	129509	165.68	2165	2165	2080	2795	1505	2150	2106.95	3.41	0	-17982	2196	2172	2131	2107	2066	2185	2120	22	645	100	1460	5	1	21836250	461	175.83	1.50	12	0.59	12.00	1409.00	3325	20230628	-36.54	1900	20221013	11.05	3325	-36.54	20230628	1900	11.05	20230103	3325	-36.54	20230628	1900	11.05	20221013	5.38	N	187660	100	21 억		744442	N	N	0	N	00	N
51	20230823	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-50	5	-2.33	212065840	100544	128.62	2165	2165	2080	2795	1505	2150	2109.18	3.41	0	-13780	2196	2172	2131	2107	2066	2185	2120	22	645	100	1460	5	1	21836250	459	175.00	1.49	12	0.46	12.00	1409.00	3325	20230628	-36.84	1900	20221013	10.53	3325	-36.84	20230628	1900	10.53	20230103	3325	-36.84	20230628	1900	10.53	20221013	5.38	N	187660	100	21 억		744442	N	N	0	N	00	N
52	20230823	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-30	5	-1.40	134941010	63753	81.56	2165	2165	2100	2795	1505	2150	2116.62	3.41	0	-11390	2196	2172	2131	2107	2066	2185	2120	22	645	100	1460	5	1	21836250	463	176.67	1.50	12	0.29	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.38	N	187660	100	21 억		744442	N	N	0	N	00	N
53	20230823	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-30	5	-1.40	98697650	46568	59.57	2165	2165	2105	2795	1505	2150	2119.43	3.41	0	-9733	2196	2172	2131	2107	2066	2185	2120	22	645	100	1460	5	1	21836250	463	176.67	1.50	12	0.21	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.38	N	187660	100	21 억		744442	N	N	0	N	00	N
54	20230823	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-30	5	-1.40	72150750	33998	43.49	2165	2165	2105	2795	1505	2150	2122.20	3.41	0	-5755	2196	2172	2131	2107	2066	2185	2120	22	645	100	1460	5	1	21836250	463	176.67	1.50	12	0.16	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.38	N	187660	100	21 억		744442	N	N	0	N	00	N
55	20230823	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-20	5	-0.93	64665495	30457	38.96	2165	2165	2105	2795	1505	2150	2123.17	3.41	0	-5550	2196	2172	2131	2107	2066	2185	2120	22	645	100	1460	5	1	21836250	465	177.50	1.51	12	0.14	12.00	1409.00	3325	20230628	-35.94	1900	20221013	12.11	3325	-35.94	20230628	1900	12.11	20230103	3325	-35.94	20230628	1900	12.11	20221013	5.38	N	187660	100	21 억		744442	N	N	0	N	00	N
56	20230823	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-35	5	-1.63	45119850	21255	27.19	2165	2165	2105	2795	1505	2150	2122.79	3.41	0	-3737	2196	2172	2131	2107	2066	2185	2120	22	645	100	1460	5	1	21836250	462	176.25	1.50	12	0.10	12.00	1409.00	3325	20230628	-36.39	1900	20221013	11.32	3325	-36.39	20230628	1900	11.32	20230103	3325	-36.39	20230628	1900	11.32	20221013	5.38	N	187660	100	21 억		744442	N	N	0	N	00	N
57	20230823	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-30	5	-1.40	17463790	8255	10.56	2165	2165	2105	2795	1505	2150	2115.54	3.41	0	4433	2196	2172	2131	2107	2066	2185	2120	22	645	100	1460	5	1	21836250	463	176.67	1.50	12	0.04	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.38	N	187660	100	21 억		744442	N	N	0	N	00	N
58	20230822	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	35	2	1.65	165470870	78119	100.61	2115	2155	2090	2745	1485	2115	2117.80	3.39	0	3574	2218	2166	2118	2066	2018	2192	2092	22	630	100	1430	5	1	21836250	469	179.17	1.53	12	0.36	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.42	N	187660	100	21 억		740803	N	N	0	N	00	N
59	20230822	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-5	5	-0.24	146287600	69137	89.04	2115	2155	2090	2745	1485	2115	2115.91	3.39	0	5284	2218	2166	2118	2066	2018	2192	2092	22	630	100	1430	5	1	21836250	461	175.83	1.50	12	0.32	12.00	1409.00	3325	20230628	-36.54	1900	20221013	11.05	3325	-36.54	20230628	1900	11.05	20230103	3325	-36.54	20230628	1900	11.05	20221013	5.42	N	187660	100	21 억		740803	N	N	0	N	00	N
60	20230822	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	5	2	0.24	132047260	62400	80.36	2115	2155	2090	2745	1485	2115	2116.14	3.39	0	6198	2218	2166	2118	2066	2018	2192	2092	22	630	100	1430	5	1	21836250	463	176.67	1.50	12	0.29	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.42	N	187660	100	21 억		740803	N	N	0	N	00	N
61	20230822	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	15	2	0.71	123161190	58199	74.95	2115	2155	2090	2745	1485	2115	2116.21	3.39	0	6023	2218	2166	2118	2066	2018	2192	2092	22	630	100	1430	5	1	21836250	465	177.50	1.51	12	0.27	12.00	1409.00	3325	20230628	-35.94	1900	20221013	12.11	3325	-35.94	20230628	1900	12.11	20230103	3325	-35.94	20230628	1900	12.11	20221013	5.42	N	187660	100	21 억		740803	N	N	0	N	00	N
62	20230822	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	10	2	0.47	113243680	53517	68.92	2115	2155	2090	2745	1485	2115	2116.03	3.39	0	2877	2218	2166	2118	2066	2018	2192	2092	22	630	100	1430	5	1	21836250	464	177.08	1.51	12	0.25	12.00	1409.00	3325	20230628	-36.09	1900	20221013	11.84	3325	-36.09	20230628	1900	11.84	20230103	3325	-36.09	20230628	1900	11.84	20221013	5.42	N	187660	100	21 억		740803	N	N	0	N	00	N
63	20230822	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-10	5	-0.47	101085510	47784	61.54	2115	2155	2090	2745	1485	2115	2115.47	3.39	0	-1198	2218	2166	2118	2066	2018	2192	2092	22	630	100	1430	5	1	21836250	460	175.42	1.49	12	0.22	12.00	1409.00	3325	20230628	-36.69	1900	20221013	10.79	3325	-36.69	20230628	1900	10.79	20230103	3325	-36.69	20230628	1900	10.79	20221013	5.42	N	187660	100	21 억		740803	N	N	0	N	00	N
64	20230822	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-15	5	-0.71	73770980	34796	44.81	2115	2155	2100	2745	1485	2115	2120.10	3.39	0	-569	2218	2166	2118	2066	2018	2192	2092	22	630	100	1430	5	1	21836250	459	175.00	1.49	12	0.16	12.00	1409.00	3325	20230628	-36.84	1900	20221013	10.53	3325	-36.84	20230628	1900	10.53	20230103	3325	-36.84	20230628	1900	10.53	20221013	5.42	N	187660	100	21 억		740803	N	N	0	N	00	N
65	20230822	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	5	2	0.24	31514590	14884	19.17	2115	2155	2110	2745	1485	2115	2117.35	3.39	0	5453	2218	2166	2118	2066	2018	2192	2092	22	630	100	1430	5	1	21836250	463	176.67	1.50	12	0.07	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.42	N	187660	100	21 억		740803	N	N	0	N	00	N
66	20230821	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-10	5	-0.47	162054005	76458	60.74	2105	2170	2070	2760	1490	2125	2119.55	3.31	0	17551	2171	2147	2111	2087	2051	2160	2100	22	635	100	1440	5	1	21836250	462	176.25	1.50	12	0.35	12.00	1409.00	3325	20230628	-36.39	1900	20221013	11.32	3325	-36.39	20230628	1900	11.32	20230103	3325	-36.39	20230628	1900	11.32	20221013	5.48	N	187660	100	21 억		723253	N	N	0	N	00	N
67	20230821	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	0	3	0.00	154224925	72761	57.80	2105	2170	2070	2760	1490	2125	2119.61	3.31	0	17642	2171	2147	2111	2087	2051	2160	2100	22	635	100	1440	5	1	21836250	464	177.08	1.51	12	0.33	12.00	1409.00	3325	20230628	-36.09	1900	20221013	11.84	3325	-36.09	20230628	1900	11.84	20230103	3325	-36.09	20230628	1900	11.84	20221013	5.48	N	187660	100	21 억		723253	N	N	0	N	00	N
68	20230821	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-10	5	-0.47	144201665	68029	54.04	2105	2170	2070	2760	1490	2125	2119.71	3.31	0	17945	2171	2147	2111	2087	2051	2160	2100	22	635	100	1440	5	1	21836250	462	176.25	1.50	12	0.31	12.00	1409.00	3325	20230628	-36.39	1900	20221013	11.32	3325	-36.39	20230628	1900	11.32	20230103	3325	-36.39	20230628	1900	11.32	20221013	5.48	N	187660	100	21 억		723253	N	N	0	N	00	N
69	20230821	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-5	5	-0.24	105515840	49668	39.46	2105	2170	2070	2760	1490	2125	2124.42	3.31	0	11496	2171	2147	2111	2087	2051	2160	2100	22	635	100	1440	5	1	21836250	463	176.67	1.50	12	0.23	12.00	1409.00	3325	20230628	-36.24	1900	20221013	11.58	3325	-36.24	20230628	1900	11.58	20230103	3325	-36.24	20230628	1900	11.58	20221013	5.48	N	187660	100	21 억		723253	N	N	0	N	00	N
70	20230821	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	35	2	1.65	78183410	36787	29.22	2105	2170	2070	2760	1490	2125	2125.30	3.31	0	11371	2171	2147	2111	2087	2051	2160	2100	22	635	100	1440	5	1	21836250	472	180.00	1.53	12	0.17	12.00	1409.00	3325	20230628	-35.04	1900	20221013	13.68	3325	-35.04	20230628	1900	13.68	20230103	3325	-35.04	20230628	1900	13.68	20221013	5.48	N	187660	100	21 억		723253	N	N	0	N	00	N
71	20230821	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	30	2	1.41	72432425	34127	27.11	2105	2160	2070	2760	1490	2125	2122.44	3.31	0	12423	2171	2147	2111	2087	2051	2160	2100	22	635	100	1440	5	1	21836250	471	179.58	1.53	12	0.16	12.00	1409.00	3325	20230628	-35.19	1900	20221013	13.42	3325	-35.19	20230628	1900	13.42	20230103	3325	-35.19	20230628	1900	13.42	20221013	5.48	N	187660	100	21 억		723253	N	N	0	N	00	N
72	20230821	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	25	2	1.18	51293705	24306	19.31	2105	2160	2070	2760	1490	2125	2110.33	3.31	0	11235	2171	2147	2111	2087	2051	2160	2100	22	635	100	1440	5	1	21836250	469	179.17	1.53	12	0.11	12.00	1409.00	3325	20230628	-35.34	1900	20221013	13.16	3325	-35.34	20230628	1900	13.16	20230103	3325	-35.34	20230628	1900	13.16	20221013	5.48	N	187660	100	21 억		723253	N	N	0	N	00	N
73	20230821	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-10	5	-0.47	2677230	1272	1.01	2105	2115	2095	2760	1490	2125	2104.74	3.31	0	-347	2171	2147	2111	2087	2051	2160	2100	22	635	100	1440	5	1	21836250	462	176.25	1.50	12	0.01	12.00	1409.00	3325	20230628	-36.39	1900	20221013	11.32	3325	-36.39	20230628	1900	11.32	20230103	3325	-36.39	20230628	1900	11.32	20221013	5.48	N	187660	100	21 억		723253	N	N	0	N	00	N
74	20230818	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-45	5	-2.07	261234540	124304	118.11	2110	2135	2075	2820	1520	2170	2101.57	3.27	0	9028	2250	2210	2160	2120	2070	2185	2095	22	650	100	1470	5	1	21836250	464	177.08	1.51	12	0.57	12.00	1409.00	3325	20230628	-36.09	1900	20221013	11.84	3325	-36.09	20230628	1900	11.84	20230103	3325	-36.09	20230628	1900	11.84	20221013	5.62	N	187660	100	21 억		714231	N	N	0	N	00	N
75	20230818	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-55	5	-2.53	242674430	115562	109.80	2110	2135	2075	2820	1520	2170	2099.95	3.27	0	8560	2250	2210	2160	2120	2070	2185	2095	22	650	100	1470	5	1	21836250	462	176.25	1.50	12	0.53	12.00	1409.00	3325	20230628	-36.39	1900	20221013	11.32	3325	-36.39	20230628	1900	11.32	20230103	3325	-36.39	20230628	1900	11.32	20221013	5.62	N	187660	100	21 억		714231	N	N	0	N	00	N
76	20230818	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-65	5	-3.00	185737415	88448	84.04	2110	2135	2075	2820	1520	2170	2099.96	3.27	0	977	2250	2210	2160	2120	2070	2185	2095	22	650	100	1470	5	1	21836250	460	175.42	1.49	12	0.41	12.00	1409.00	3325	20230628	-36.69	1900	20221013	10.79	3325	-36.69	20230628	1900	10.79	20230103	3325	-36.69	20230628	1900	10.79	20221013	5.62	N	187660	100	21 억		714231	N	N	0	N	00	N
77	20230818	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-45	5	-2.07	172133620	82005	77.92	2110	2135	2075	2820	1520	2170	2099.06	3.27	0	597	2250	2210	2160	2120	2070	2185	2095	22	650	100	1470	5	1	21836250	464	177.08	1.51	12	0.38	12.00	1409.00	3325	20230628	-36.09	1900	20221013	11.84	3325	-36.09	20230628	1900	11.84	20230103	3325	-36.09	20230628	1900	11.84	20221013	5.62	N	187660	100	21 억		714231	N	N	0	N	00	N
78	20230818	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-35	5	-1.61	152111870	72496	68.88	2110	2135	2075	2820	1520	2170	2098.21	3.27	0	834	2250	2210	2160	2120	2070	2185	2095	22	650	100	1470	5	1	21836250	466	177.92	1.52	12	0.33	12.00	1409.00	3325	20230628	-35.79	1900	20221013	12.37	3325	-35.79	20230628	1900	12.37	20230103	3325	-35.79	20230628	1900	12.37	20221013	5.62	N	187660	100	21 억		714231	N	N	0	N	00	N
79	20230818	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-65	5	-3.00	125716660	60042	57.05	2110	2135	2075	2820	1520	2170	2093.81	3.27	0	-433	2250	2210	2160	2120	2070	2185	2095	22	650	100	1470	5	1	21836250	460	175.42	1.49	12	0.27	12.00	1409.00	3325	20230628	-36.69	1900	20221013	10.79	3325	-36.69	20230628	1900	10.79	20230103	3325	-36.69	20230628	1900	10.79	20221013	5.62	N	187660	100	21 억		714231	N	N	0	N	00	N
80	20230818	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-70	5	-3.23	64009670	30442	28.92	2110	2135	2085	2820	1520	2170	2102.68	3.27	0	-7895	2250	2210	2160	2120	2070	2185	2095	22	650	100	1470	5	1	21836250	459	175.00	1.49	12	0.14	12.00	1409.00	3325	20230628	-36.84	1900	20221013	10.53	3325	-36.84	20230628	1900	10.53	20230103	3325	-36.84	20230628	1900	10.53	20221013	5.62	N	187660	100	21 억		714231	N	N	0	N	00	N
81	20230818	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-35	5	-1.61	5311615	2510	2.38	2110	2135	2110	2820	1520	2170	2116.18	3.27	0	-527	2250	2210	2160	2120	2070	2185	2095	22	650	100	1470	5	1	21836250	466	177.92	1.52	12	0.01	12.00	1409.00	3325	20230628	-35.79	1900	20221013	12.37	3325	-35.79	20230628	1900	12.37	20230103	3325	-35.79	20230628	1900	12.37	20221013	5.62	N	187660	100	21 억		714231	N	N	0	N	00	N
82	20230817	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-40	5	-1.81	224539660	104538	62.89	2185	2200	2110	2870	1550	2210	2147.87	3.25	0	3730	2316	2262	2231	2177	2146	2247	2162	22	660	100	1500	5	1	21836250	474	180.83	1.54	12	0.48	12.00	1409.00	3325	20230628	-34.74	1900	20221013	14.21	3325	-34.74	20230628	1900	14.21	20230103	3325	-34.74	20230628	1900	14.21	20221013	5.62	N	187660	100	21 억		710503	N	N	0	N	00	N
83	20230817	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-50	5	-2.26	214521330	99918	60.11	2185	2200	2110	2870	1550	2210	2146.97	3.25	0	3822	2316	2262	2231	2177	2146	2247	2162	22	660	100	1500	5	1	21836250	472	180.00	1.53	12	0.46	12.00	1409.00	3325	20230628	-35.04	1900	20221013	13.68	3325	-35.04	20230628	1900	13.68	20230103	3325	-35.04	20230628	1900	13.68	20221013	5.62	N	187660	100	21 억		710503	N	N	0	N	00	N
84	20230817	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-45	5	-2.04	189136480	88211	53.07	2185	2200	2110	2870	1550	2210	2144.14	3.25	0	4868	2316	2262	2231	2177	2146	2247	2162	22	660	100	1500	5	1	21836250	473	180.42	1.54	12	0.40	12.00	1409.00	3325	20230628	-34.89	1900	20221013	13.95	3325	-34.89	20230628	1900	13.95	20230103	3325	-34.89	20230628	1900	13.95	20221013	5.62	N	187660	100	21 억		710503	N	N	0	N	00	N
85	20230817	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-50	5	-2.26	167158950	78016	46.94	2185	2200	2110	2870	1550	2210	2142.62	3.25	0	4407	2316	2262	2231	2177	2146	2247	2162	22	660	100	1500	5	1	21836250	472	180.00	1.53	12	0.36	12.00	1409.00	3325	20230628	-35.04	1900	20221013	13.68	3325	-35.04	20230628	1900	13.68	20230103	3325	-35.04	20230628	1900	13.68	20221013	5.62	N	187660	100	21 억		710503	N	N	0	N	00	N
86	20230817	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-45	5	-2.04	161559880	75435	45.38	2185	2200	2110	2870	1550	2210	2141.71	3.25	0	4821	2316	2262	2231	2177	2146	2247	2162	22	660	100	1500	5	1	21836250	473	180.42	1.54	12	0.35	12.00	1409.00	3325	20230628	-34.89	1900	20221013	13.95	3325	-34.89	20230628	1900	13.95	20230103	3325	-34.89	20230628	1900	13.95	20221013	5.62	N	187660	100	21 억		710503	N	N	0	N	00	N
87	20230817	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-70	5	-3.17	129978900	60721	36.53	2185	2200	2110	2870	1550	2210	2140.59	3.25	0	405	2316	2262	2231	2177	2146	2247	2162	22	660	100	1500	5	1	21836250	467	178.33	1.52	12	0.28	12.00	1409.00	3325	20230628	-35.64	1900	20221013	12.63	3325	-35.64	20230628	1900	12.63	20230103	3325	-35.64	20230628	1900	12.63	20221013	5.62	N	187660	100	21 억		710503	N	N	0	N	00	N
88	20230817	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-85	5	-3.85	117636995	54952	33.06	2185	2200	2110	2870	1550	2210	2140.72	3.25	0	2883	2316	2262	2231	2177	2146	2247	2162	22	660	100	1500	5	1	21836250	464	177.08	1.51	12	0.25	12.00	1409.00	3325	20230628	-36.09	1900	20221013	11.84	3325	-36.09	20230628	1900	11.84	20230103	3325	-36.09	20230628	1900	11.84	20221013	5.62	N	187660	100	21 억		710503	N	N	0	N	00	N
89	20230817	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-65	5	-2.94	36612540	16934	10.19	2185	2200	2145	2870	1550	2210	2162.07	3.25	0	7262	2316	2262	2231	2177	2146	2247	2162	22	660	100	1500	5	1	21836250	468	178.75	1.52	12	0.08	12.00	1409.00	3325	20230628	-35.49	1900	20221013	12.89	3325	-35.49	20230628	1900	12.89	20230103	3325	-35.49	20230628	1900	12.89	20221013	5.62	N	187660	100	21 억		710503	N	N	0	N	00	N
90	20230816	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-75	5	-3.28	370223460	166110	176.66	2235	2285	2200	2970	1600	2285	2228.88	3.18	0	15552	2395	2340	2310	2255	2225	2325	2240	22	685	100	1550	5	1	21836250	483	184.17	1.57	12	0.76	12.00	1409.00	3325	20230628	-33.53	1900	20221013	16.32	3325	-33.53	20230628	1900	16.32	20230103	3325	-33.53	20230628	1900	16.32	20221013	5.54	N	187660	100	21 억		694954	N	N	0	N	00	N
91	20230816	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-60	5	-2.63	344242355	154398	164.21	2235	2285	2200	2970	1600	2285	2229.58	3.18	0	15464	2395	2340	2310	2255	2225	2325	2240	22	685	100	1550	5	1	21836250	486	185.42	1.58	12	0.71	12.00	1409.00	3325	20230628	-33.08	1900	20221013	17.11	3325	-33.08	20230628	1900	17.11	20230103	3325	-33.08	20230628	1900	17.11	20221013	5.54	N	187660	100	21 억		694954	N	N	0	N	00	N
92	20230816	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-50	5	-2.19	251652420	112527	119.68	2235	2285	2200	2970	1600	2285	2236.37	3.18	0	13751	2395	2340	2310	2255	2225	2325	2240	22	685	100	1550	5	1	21836250	488	186.25	1.59	12	0.52	12.00	1409.00	3325	20230628	-32.78	1900	20221013	17.63	3325	-32.78	20230628	1900	17.63	20230103	3325	-32.78	20230628	1900	17.63	20221013	5.54	N	187660	100	21 억		694954	N	N	0	N	00	N
93	20230816	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-35	5	-1.53	230335400	102955	109.50	2235	2285	2200	2970	1600	2285	2237.24	3.18	0	16360	2395	2340	2310	2255	2225	2325	2240	22	685	100	1550	5	1	21836250	491	187.50	1.60	12	0.47	12.00	1409.00	3325	20230628	-32.33	1900	20221013	18.42	3325	-32.33	20230628	1900	18.42	20230103	3325	-32.33	20230628	1900	18.42	20221013	5.54	N	187660	100	21 억		694954	N	N	0	N	00	N
94	20230816	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-25	5	-1.09	186724785	83505	88.81	2235	2285	2200	2970	1600	2285	2236.09	3.18	0	472	2395	2340	2310	2255	2225	2325	2240	22	685	100	1550	5	1	21836250	493	188.33	1.60	12	0.38	12.00	1409.00	3325	20230628	-32.03	1900	20221013	18.95	3325	-32.03	20230628	1900	18.95	20230103	3325	-32.03	20230628	1900	18.95	20221013	5.54	N	187660	100	21 억		694954	N	N	0	N	00	N
95	20230816	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-25	5	-1.09	173924980	77822	82.77	2235	2285	2200	2970	1600	2285	2234.91	3.18	0	2533	2395	2340	2310	2255	2225	2325	2240	22	685	100	1550	5	1	21836250	493	188.33	1.60	12	0.36	12.00	1409.00	3325	20230628	-32.03	1900	20221013	18.95	3325	-32.03	20230628	1900	18.95	20230103	3325	-32.03	20230628	1900	18.95	20221013	5.54	N	187660	100	21 억		694954	N	N	0	N	00	N
96	20230816	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-55	5	-2.41	99527155	44423	47.25	2235	2285	2205	2970	1600	2285	2240.44	3.18	0	-5663	2395	2340	2310	2255	2225	2325	2240	22	685	100	1550	5	1	21836250	487	185.83	1.58	12	0.20	12.00	1409.00	3325	20230628	-32.93	1900	20221013	17.37	3325	-32.93	20230628	1900	17.37	20230103	3325	-32.93	20230628	1900	17.37	20221013	5.54	N	187660	100	21 억		694954	N	N	0	N	00	N
97	20230816	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-10	5	-0.44	22420055	9983	10.62	2235	2280	2230	2970	1600	2285	2245.82	3.18	0	-278	2395	2340	2310	2255	2225	2325	2240	22	685	100	1550	5	1	21836250	497	189.58	1.61	12	0.05	12.00	1409.00	3325	20230628	-31.58	1900	20221013	19.74	3325	-31.58	20230628	1900	19.74	20230103	3325	-31.58	20230628	1900	19.74	20221013	5.54	N	187660	100	21 억		694954	N	N	0	N	00	N
98	20230814	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-60	5	-2.56	216399020	93745	54.00	2360	2365	2280	3045	1645	2345	2308.54	3.26	0	-17803	2431	2387	2366	2322	2301	2377	2312	22	700	100	1590	5	1	21836250	499	190.42	1.62	12	0.43	12.00	1409.00	3325	20230628	-31.28	1900	20221013	20.26	3325	-31.28	20230628	1900	20.26	20230103	3325	-31.28	20230628	1900	20.26	20221013	5.46	N	187660	100	21 억		712758	N	N	0	N	00	N
99	20230814	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-45	5	-1.92	202252960	87564	50.44	2360	2365	2280	3045	1645	2345	2309.77	3.26	0	-19509	2431	2387	2366	2322	2301	2377	2312	22	700	100	1590	5	1	21836250	502	191.67	1.63	12	0.40	12.00	1409.00	3325	20230628	-30.83	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3325	-30.83	20230628	1900	21.05	20221013	5.46	N	187660	100	21 억		712758	N	N	0	N	00	N
100	20230814	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-40	5	-1.71	178904860	77397	44.58	2360	2365	2280	3045	1645	2345	2311.52	3.26	0	-19732	2431	2387	2366	2322	2301	2377	2312	22	700	100	1590	5	1	21836250	503	192.08	1.64	12	0.35	12.00	1409.00	3325	20230628	-30.68	1900	20221013	21.32	3325	-30.68	20230628	1900	21.32	20230103	3325	-30.68	20230628	1900	21.32	20221013	5.46	N	187660	100	21 억		712758	N	N	0	N	00	N
101	20230814	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-35	5	-1.49	169402090	73268	42.20	2360	2365	2280	3045	1645	2345	2312.09	3.26	0	-18539	2431	2387	2366	2322	2301	2377	2312	22	700	100	1590	5	1	21836250	504	192.50	1.64	12	0.34	12.00	1409.00	3325	20230628	-30.53	1900	20221013	21.58	3325	-30.53	20230628	1900	21.58	20230103	3325	-30.53	20230628	1900	21.58	20221013	5.46	N	187660	100	21 억		712758	N	N	0	N	00	N
102	20230814	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-50	5	-2.13	153257945	66238	38.16	2360	2365	2280	3045	1645	2345	2313.75	3.26	0	-24047	2431	2387	2366	2322	2301	2377	2312	22	700	100	1590	5	1	21836250	501	191.25	1.63	12	0.30	12.00	1409.00	3325	20230628	-30.98	1900	20221013	20.79	3325	-30.98	20230628	1900	20.79	20230103	3325	-30.98	20230628	1900	20.79	20221013	5.46	N	187660	100	21 억		712758	N	N	0	N	00	N
103	20230814	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-40	5	-1.71	126374050	54542	31.42	2360	2365	2280	3045	1645	2345	2317.00	3.26	0	-21409	2431	2387	2366	2322	2301	2377	2312	22	700	100	1590	5	1	21836250	503	192.08	1.64	12	0.25	12.00	1409.00	3325	20230628	-30.68	1900	20221013	21.32	3325	-30.68	20230628	1900	21.32	20230103	3325	-30.68	20230628	1900	21.32	20221013	5.46	N	187660	100	21 억		712758	N	N	0	N	00	N
104	20230814	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-40	5	-1.71	116591540	50301	28.97	2360	2365	2280	3045	1645	2345	2317.88	3.26	0	-19937	2431	2387	2366	2322	2301	2377	2312	22	700	100	1590	5	1	21836250	503	192.08	1.64	12	0.23	12.00	1409.00	3325	20230628	-30.68	1900	20221013	21.32	3325	-30.68	20230628	1900	21.32	20230103	3325	-30.68	20230628	1900	21.32	20221013	5.46	N	187660	100	21 억		712758	N	N	0	N	00	N
105	20230814	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-25	5	-1.07	40292665	17181	9.90	2360	2365	2300	3045	1645	2345	2345.19	3.26	0	-7857	2431	2387	2366	2322	2301	2377	2312	22	700	100	1590	5	1	21836250	507	193.33	1.65	12	0.08	12.00	1409.00	3325	20230628	-30.23	1900	20221013	22.11	3325	-30.23	20230628	1900	22.11	20230103	3325	-30.23	20230628	1900	22.11	20221013	5.46	N	187660	100	21 억		712758	N	N	0	N	00	N
106	20230811	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-65	5	-2.70	406932225	172042	75.43	2405	2410	2345	3130	1690	2410	2365.01	3.35	0	-17824	2486	2447	2371	2332	2256	2467	2352	22	720	100	1630	5	1	21836250	512	195.42	1.66	12	0.79	12.00	1409.00	3325	20230628	-29.47	1900	20221013	23.42	3325	-29.47	20230628	1900	23.42	20230103	3325	-29.47	20230628	1900	23.42	20221013	5.56	N	187660	100	21 억		731584	N	N	0	N	00	N
107	20230811	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-55	5	-2.28	385155630	162761	71.36	2405	2410	2345	3130	1690	2410	2365.97	3.35	0	-16460	2486	2447	2371	2332	2256	2467	2352	22	720	100	1630	5	1	21836250	514	196.25	1.67	12	0.75	12.00	1409.00	3325	20230628	-29.17	1900	20221013	23.95	3325	-29.17	20230628	1900	23.95	20230103	3325	-29.17	20230628	1900	23.95	20221013	5.56	N	187660	100	21 억		731584	N	N	0	N	00	N
108	20230811	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-40	5	-1.66	342747475	144723	63.45	2405	2410	2350	3130	1690	2410	2367.85	3.35	0	-14594	2486	2447	2371	2332	2256	2467	2352	22	720	100	1630	5	1	21836250	518	197.50	1.68	12	0.66	12.00	1409.00	3325	20230628	-28.72	1900	20221013	24.74	3325	-28.72	20230628	1900	24.74	20230103	3325	-28.72	20230628	1900	24.74	20221013	5.56	N	187660	100	21 억		731584	N	N	0	N	00	N
109	20230811	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-25	5	-1.04	266370680	112420	49.29	2405	2410	2350	3130	1690	2410	2368.86	3.35	0	-11463	2486	2447	2371	2332	2256	2467	2352	22	720	100	1630	5	1	21836250	521	198.75	1.69	12	0.51	12.00	1409.00	3325	20230628	-28.27	1900	20221013	25.53	3325	-28.27	20230628	1900	25.53	20230103	3325	-28.27	20230628	1900	25.53	20221013	5.56	N	187660	100	21 억		731584	N	N	0	N	00	N
110	20230811	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-20	5	-0.83	232561625	98247	43.08	2405	2410	2350	3130	1690	2410	2366.43	3.35	0	-8232	2486	2447	2371	2332	2256	2467	2352	22	720	100	1630	5	1	21836250	522	199.17	1.70	12	0.45	12.00	1409.00	3325	20230628	-28.12	1900	20221013	25.79	3325	-28.12	20230628	1900	25.79	20230103	3325	-28.12	20230628	1900	25.79	20221013	5.56	N	187660	100	21 억		731584	N	N	0	N	00	N
111	20230811	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-30	5	-1.24	222950905	94205	41.30	2405	2410	2350	3130	1690	2410	2365.94	3.35	0	-9054	2486	2447	2371	2332	2256	2467	2352	22	720	100	1630	5	1	21836250	520	198.33	1.69	12	0.43	12.00	1409.00	3325	20230628	-28.42	1900	20221013	25.26	3325	-28.42	20230628	1900	25.26	20230103	3325	-28.42	20230628	1900	25.26	20221013	5.56	N	187660	100	21 억		731584	N	N	0	N	00	N
112	20230811	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-45	5	-1.87	173208560	73143	32.07	2405	2410	2350	3130	1690	2410	2367.18	3.35	0	-10494	2486	2447	2371	2332	2256	2467	2352	22	720	100	1630	5	1	21836250	516	197.08	1.68	12	0.33	12.00	1409.00	3325	20230628	-28.87	1900	20221013	24.47	3325	-28.87	20230628	1900	24.47	20230103	3325	-28.87	20230628	1900	24.47	20221013	5.56	N	187660	100	21 억		731584	N	N	0	N	00	N
113	20230811	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-40	5	-1.66	88639600	37325	16.37	2405	2410	2350	3130	1690	2410	2373.29	3.35	0	-5483	2486	2447	2371	2332	2256	2467	2352	22	720	100	1630	5	1	21836250	518	197.50	1.68	12	0.17	12.00	1409.00	3325	20230628	-28.72	1900	20221013	24.74	3325	-28.72	20230628	1900	24.74	20230103	3325	-28.72	20230628	1900	24.74	20221013	5.56	N	187660	100	21 억		731584	N	N	0	N	00	N
114	20230810	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	95	2	4.10	537595295	227044	197.00	2360	2410	2295	3005	1625	2315	2367.70	3.33	0	7437	2418	2366	2283	2231	2148	2392	2257	22	690	100	1570	5	1	21836250	526	200.83	1.71	12	1.04	12.00	1409.00	3325	20230628	-27.52	1900	20221013	26.84	3325	-27.52	20230628	1900	26.84	20230103	3325	-27.52	20230628	1900	26.84	20221013	5.56	N	187660	100	21 억		726493	N	N	0	N	00	N
115	20230810	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	85	2	3.67	484731820	205042	177.91	2360	2405	2295	3005	1625	2315	2364.18	3.33	0	5187	2418	2366	2283	2231	2148	2392	2257	22	690	100	1570	5	1	21836250	524	200.00	1.70	12	0.94	12.00	1409.00	3325	20230628	-27.82	1900	20221013	26.32	3325	-27.82	20230628	1900	26.32	20230103	3325	-27.82	20230628	1900	26.32	20221013	5.56	N	187660	100	21 억		726493	N	N	0	N	00	N
116	20230810	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	80	2	3.46	413805470	175391	152.18	2360	2400	2295	3005	1625	2315	2359.46	3.33	0	-196	2418	2366	2283	2231	2148	2392	2257	22	690	100	1570	5	1	21836250	523	199.58	1.70	12	0.80	12.00	1409.00	3325	20230628	-27.97	1900	20221013	26.05	3325	-27.97	20230628	1900	26.05	20230103	3325	-27.97	20230628	1900	26.05	20221013	5.56	N	187660	100	21 억		726493	N	N	0	N	00	N
117	20230810	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	40	2	1.73	325474730	138449	120.13	2360	2400	2295	3005	1625	2315	2350.99	3.33	0	-2232	2418	2366	2283	2231	2148	2392	2257	22	690	100	1570	5	1	21836250	514	196.25	1.67	12	0.63	12.00	1409.00	3325	20230628	-29.17	1900	20221013	23.95	3325	-29.17	20230628	1900	23.95	20230103	3325	-29.17	20230628	1900	23.95	20221013	5.56	N	187660	100	21 억		726493	N	N	0	N	00	N
118	20230810	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	55	2	2.38	286489430	121910	105.78	2360	2400	2295	3005	1625	2315	2350.15	3.33	0	-4779	2418	2366	2283	2231	2148	2392	2257	22	690	100	1570	5	1	21836250	518	197.50	1.68	12	0.56	12.00	1409.00	3325	20230628	-28.72	1900	20221013	24.74	3325	-28.72	20230628	1900	24.74	20230103	3325	-28.72	20230628	1900	24.74	20221013	5.56	N	187660	100	21 억		726493	N	N	0	N	00	N
119	20230810	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	55	2	2.38	251103475	107019	92.86	2360	2400	2295	3005	1625	2315	2346.49	3.33	0	-3347	2418	2366	2283	2231	2148	2392	2257	22	690	100	1570	5	1	21836250	518	197.50	1.68	12	0.49	12.00	1409.00	3325	20230628	-28.72	1900	20221013	24.74	3325	-28.72	20230628	1900	24.74	20230103	3325	-28.72	20230628	1900	24.74	20221013	5.56	N	187660	100	21 억		726493	N	N	0	N	00	N
120	20230810	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	0	3	0.00	55470015	24032	20.85	2360	2360	2295	3005	1625	2315	2308.03	3.33	0	1552	2418	2366	2283	2231	2148	2392	2257	22	690	100	1570	5	1	21836250	506	192.92	1.64	12	0.11	12.00	1409.00	3325	20230628	-30.38	1900	20221013	21.84	3325	-30.38	20230628	1900	21.84	20230103	3325	-30.38	20230628	1900	21.84	20221013	5.56	N	187660	100	21 억		726493	N	N	0	N	00	N
121	20230810	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	10	2	0.43	11495015	4936	4.28	2360	2360	2310	3005	1625	2315	2330.37	3.33	0	-2246	2418	2366	2283	2231	2148	2392	2257	22	690	100	1570	5	1	21836250	508	193.75	1.65	12	0.02	12.00	1409.00	3325	20230628	-30.08	1900	20221013	22.37	3325	-30.08	20230628	1900	22.37	20230103	3325	-30.08	20230628	1900	22.37	20221013	5.56	N	187660	100	21 억		726493	N	N	0	N	00	N
122	20230809	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	80	2	3.58	256038025	113199	61.67	2200	2335	2200	2905	1565	2235	2261.79	3.05	0	61543	2361	2297	2266	2202	2171	2282	2187	22	670	100	1510	5	1	21836250	506	192.92	1.64	12	0.52	12.00	1409.00	3325	20230628	-30.38	1900	20221013	21.84	3325	-30.38	20230628	1900	21.84	20230103	3325	-30.38	20230628	1900	21.84	20221013	5.55	N	187660	100	21 억		664951	N	N	0	N	00	N
123	20230809	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	85	2	3.80	240615000	106549	58.05	2200	2335	2200	2905	1565	2235	2258.27	3.05	0	59831	2361	2297	2266	2202	2171	2282	2187	22	670	100	1510	5	1	21836250	507	193.33	1.65	12	0.49	12.00	1409.00	3325	20230628	-30.23	1900	20221013	22.11	3325	-30.23	20230628	1900	22.11	20230103	3325	-30.23	20230628	1900	22.11	20221013	5.55	N	187660	100	21 억		664951	N	N	0	N	00	N
124	20230809	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	65	2	2.91	224077135	99426	54.17	2200	2320	2200	2905	1565	2235	2253.72	3.05	0	58213	2361	2297	2266	2202	2171	2282	2187	22	670	100	1510	5	1	21836250	502	191.67	1.63	12	0.46	12.00	1409.00	3325	20230628	-30.83	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3325	-30.83	20230628	1900	21.05	20221013	5.55	N	187660	100	21 억		664951	N	N	0	N	00	N
125	20230809	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	55	2	2.46	188086895	83746	45.62	2200	2295	2200	2905	1565	2235	2245.93	3.05	0	49729	2361	2297	2266	2202	2171	2282	2187	22	670	100	1510	5	1	21836250	500	190.83	1.63	12	0.38	12.00	1409.00	3325	20230628	-31.13	1900	20221013	20.53	3325	-31.13	20230628	1900	20.53	20230103	3325	-31.13	20230628	1900	20.53	20221013	5.55	N	187660	100	21 억		664951	N	N	0	N	00	N
126	20230809	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	40	2	1.79	150819515	67423	36.73	2200	2280	2200	2905	1565	2235	2236.92	3.05	0	35784	2361	2297	2266	2202	2171	2282	2187	22	670	100	1510	5	1	21836250	497	189.58	1.61	12	0.31	12.00	1409.00	3325	20230628	-31.58	1900	20221013	19.74	3325	-31.58	20230628	1900	19.74	20230103	3325	-31.58	20230628	1900	19.74	20221013	5.55	N	187660	100	21 억		664951	N	N	0	N	00	N
127	20230809	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	40	2	1.79	133207350	59676	32.51	2200	2275	2200	2905	1565	2235	2232.17	3.05	0	31414	2361	2297	2266	2202	2171	2282	2187	22	670	100	1510	5	1	21836250	497	189.58	1.61	12	0.27	12.00	1409.00	3325	20230628	-31.58	1900	20221013	19.74	3325	-31.58	20230628	1900	19.74	20230103	3325	-31.58	20230628	1900	19.74	20221013	5.55	N	187660	100	21 억		664951	N	N	0	N	00	N
128	20230809	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	20	2	0.89	110131020	49468	26.95	2200	2260	2200	2905	1565	2235	2226.30	3.05	0	24972	2361	2297	2266	2202	2171	2282	2187	22	670	100	1510	5	1	21836250	492	187.92	1.60	12	0.23	12.00	1409.00	3325	20230628	-32.18	1900	20221013	18.68	3325	-32.18	20230628	1900	18.68	20230103	3325	-32.18	20230628	1900	18.68	20221013	5.55	N	187660	100	21 억		664951	N	N	0	N	00	N
129	20230809	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	49825470	22574	12.30	2200	2245	2200	2905	1565	2235	2207.16	3.05	0	5834	2361	2297	2266	2202	2171	2282	2187	22	670	100	1510	5	1	21836250	490	187.08	1.59	12	0.10	12.00	1409.00	3325	20230628	-32.48	1900	20221013	18.16	3325	-32.48	20230628	1900	18.16	20230103	3325	-32.48	20230628	1900	18.16	20221013	5.55	N	187660	100	21 억		664951	N	N	0	N	00	N
130	20230808	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-55	5	-2.40	412765680	182135	132.08	2295	2330	2235	2975	1605	2290	2266.36	2.87	0	37570	2376	2332	2301	2257	2226	2317	2242	22	685	100	1550	5	1	21836250	488	186.25	1.59	12	0.83	12.00	1409.00	3325	20230628	-32.78	1900	20221013	17.63	3325	-32.78	20230628	1900	17.63	20230103	3325	-32.78	20230628	1900	17.63	20221013	5.51	N	187660	100	21 억		627382	N	N	0	N	00	N
131	20230808	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-50	5	-2.18	368087470	162174	117.61	2295	2330	2235	2975	1605	2290	2269.71	2.87	0	29626	2376	2332	2301	2257	2226	2317	2242	22	685	100	1550	5	1	21836250	489	186.67	1.59	12	0.74	12.00	1409.00	3325	20230628	-32.63	1900	20221013	17.89	3325	-32.63	20230628	1900	17.89	20230103	3325	-32.63	20230628	1900	17.89	20221013	5.51	N	187660	100	21 억		627382	N	N	0	N	00	N
132	20230808	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-40	5	-1.75	330001655	145218	105.31	2295	2330	2245	2975	1605	2290	2272.46	2.87	0	31851	2376	2332	2301	2257	2226	2317	2242	22	685	100	1550	5	1	21836250	491	187.50	1.60	12	0.67	12.00	1409.00	3325	20230628	-32.33	1900	20221013	18.42	3325	-32.33	20230628	1900	18.42	20230103	3325	-32.33	20230628	1900	18.42	20221013	5.51	N	187660	100	21 억		627382	N	N	0	N	00	N
133	20230808	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-45	5	-1.97	281302595	123672	89.69	2295	2330	2245	2975	1605	2290	2274.58	2.87	0	30377	2376	2332	2301	2257	2226	2317	2242	22	685	100	1550	5	1	21836250	490	187.08	1.59	12	0.57	12.00	1409.00	3325	20230628	-32.48	1900	20221013	18.16	3325	-32.48	20230628	1900	18.16	20230103	3325	-32.48	20230628	1900	18.16	20221013	5.51	N	187660	100	21 억		627382	N	N	0	N	00	N
134	20230808	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-25	5	-1.09	211279805	92628	67.17	2295	2330	2250	2975	1605	2290	2280.95	2.87	0	22883	2376	2332	2301	2257	2226	2317	2242	22	685	100	1550	5	1	21836250	495	188.75	1.61	12	0.42	12.00	1409.00	3325	20230628	-31.88	1900	20221013	19.21	3325	-31.88	20230628	1900	19.21	20230103	3325	-31.88	20230628	1900	19.21	20221013	5.51	N	187660	100	21 억		627382	N	N	0	N	00	N
135	20230808	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	10	2	0.44	156853015	68590	49.74	2295	2330	2270	2975	1605	2290	2286.82	2.87	0	27767	2376	2332	2301	2257	2226	2317	2242	22	685	100	1550	5	1	21836250	502	191.67	1.63	12	0.31	12.00	1409.00	3325	20230628	-30.83	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3325	-30.83	20230628	1900	21.05	20221013	5.51	N	187660	100	21 억		627382	N	N	0	N	00	N
136	20230808	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	15	2	0.66	63081060	27481	19.93	2295	2330	2280	2975	1605	2290	2295.45	2.87	0	7455	2376	2332	2301	2257	2226	2317	2242	22	685	100	1550	5	1	21836250	503	192.08	1.64	12	0.13	12.00	1409.00	3325	20230628	-30.68	1900	20221013	21.32	3325	-30.68	20230628	1900	21.32	20230103	3325	-30.68	20230628	1900	21.32	20221013	5.51	N	187660	100	21 억		627382	N	N	0	N	00	N
137	20230808	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	10	2	0.44	13173630	5728	4.15	2295	2315	2295	2975	1605	2290	2299.89	2.87	0	4484	2376	2332	2301	2257	2226	2317	2242	22	685	100	1550	5	1	21836250	502	191.67	1.63	12	0.03	12.00	1409.00	3325	20230628	-30.83	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3325	-30.83	20230628	1900	21.05	20221013	5.51	N	187660	100	21 억		627382	N	N	0	N	00	N
138	20230807	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-45	5	-1.93	313700650	135986	54.05	2310	2345	2270	3035	1635	2335	2306.75	2.81	0	12830	2448	2391	2348	2291	2248	2370	2270	22	700	100	1580	5	1	21836250	500	190.83	1.63	12	0.62	12.00	1409.00	3325	20230628	-31.13	1900	20221013	20.53	3325	-31.13	20230628	1900	20.53	20230103	3325	-31.13	20230628	1900	20.53	20221013	5.42	N	187660	100	21 억		614117	N	N	0	N	00	N
139	20230807	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-35	5	-1.50	297534335	128929	51.24	2310	2345	2270	3035	1635	2335	2307.51	2.81	0	11954	2448	2391	2348	2291	2248	2370	2270	22	700	100	1580	5	1	21836250	502	191.67	1.63	12	0.59	12.00	1409.00	3325	20230628	-30.83	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3325	-30.83	20230628	1900	21.05	20221013	5.42	N	187660	100	21 억		614117	N	N	0	N	00	N
140	20230807	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-35	5	-1.50	244423190	105785	42.04	2310	2345	2270	3035	1635	2335	2310.32	2.81	0	5050	2448	2391	2348	2291	2248	2370	2270	22	700	100	1580	5	1	21836250	502	191.67	1.63	12	0.48	12.00	1409.00	3325	20230628	-30.83	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3325	-30.83	20230628	1900	21.05	20221013	5.42	N	187660	100	21 억		614117	N	N	0	N	00	N
141	20230807	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-35	5	-1.50	219464390	94919	37.72	2310	2345	2270	3035	1635	2335	2311.86	2.81	0	3954	2448	2391	2348	2291	2248	2370	2270	22	700	100	1580	5	1	21836250	502	191.67	1.63	12	0.43	12.00	1409.00	3325	20230628	-30.83	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3325	-30.83	20230628	1900	21.05	20221013	5.42	N	187660	100	21 억		614117	N	N	0	N	00	N
142	20230807	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	172095900	74311	29.53	2310	2345	2270	3035	1635	2335	2315.61	2.81	0	-3388	2448	2391	2348	2291	2248	2370	2270	22	700	100	1580	5	1	21836250	504	192.50	1.64	12	0.34	12.00	1409.00	3325	20230628	-30.53	1900	20221013	21.58	3325	-30.53	20230628	1900	21.58	20230103	3325	-30.53	20230628	1900	21.58	20221013	5.42	N	187660	100	21 억		614117	N	N	0	N	00	N
143	20230807	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-30	5	-1.28	168019875	72548	28.83	2310	2345	2270	3035	1635	2335	2315.70	2.81	0	-3771	2448	2391	2348	2291	2248	2370	2270	22	700	100	1580	5	1	21836250	503	192.08	1.64	12	0.33	12.00	1409.00	3325	20230628	-30.68	1900	20221013	21.32	3325	-30.68	20230628	1900	21.32	20230103	3325	-30.68	20230628	1900	21.32	20221013	5.42	N	187660	100	21 억		614117	N	N	0	N	00	N
144	20230807	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	81591520	35247	14.01	2310	2340	2270	3035	1635	2335	2314.23	2.81	0	1057	2448	2391	2348	2291	2248	2370	2270	22	700	100	1580	5	1	21836250	510	194.58	1.66	12	0.16	12.00	1409.00	3325	20230628	-29.77	1900	20221013	22.89	3325	-29.77	20230628	1900	22.89	20230103	3325	-29.77	20230628	1900	22.89	20221013	5.42	N	187660	100	21 억		614117	N	N	0	N	00	N
145	20230807	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	18654650	8122	3.23	2310	2310	2270	3035	1635	2335	2291.07	2.81	0	-2995	2448	2391	2348	2291	2248	2370	2270	22	700	100	1580	5	1	21836250	504	192.50	1.64	12	0.04	12.00	1409.00	3325	20230628	-30.53	1900	20221013	21.58	3325	-30.53	20230628	1900	21.58	20230103	3325	-30.53	20230628	1900	21.58	20221013	5.42	N	187660	100	21 억		614117	N	N	0	N	00	N
146	20230804	160742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-60	5	-2.51	564866950	240167	49.45	2385	2405	2305	3110	1680	2395	2351.98	2.99	0	-38091	2521	2457	2391	2327	2261	2490	2360	22	715	100	1620	5	1	21836250	510	194.58	1.66	12	1.10	12.00	1409.00	3325	20230628	-29.77	1900	20221013	22.89	3325	-29.77	20230628	1900	22.89	20230103	3325	-29.77	20230628	1900	22.89	20221013	5.37	N	187660	100	21 억		652204	N	N	0	N	00	N
147	20230804	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-40	5	-1.67	518074160	220139	45.32	2385	2405	2305	3110	1680	2395	2353.40	2.99	0	-38279	2521	2457	2391	2327	2261	2490	2360	22	715	100	1620	5	1	21836250	514	196.25	1.67	12	1.01	12.00	1409.00	3325	20230628	-29.17	1900	20221013	23.95	3325	-29.17	20230628	1900	23.95	20230103	3325	-29.17	20230628	1900	23.95	20221013	5.37	N	187660	100	21 억		652204	N	N	0	N	00	N
148	20230804	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-55	5	-2.30	419737010	178448	36.74	2385	2405	2305	3110	1680	2395	2352.15	2.99	0	-39821	2521	2457	2391	2327	2261	2490	2360	22	715	100	1620	5	1	21836250	511	195.00	1.66	12	0.82	12.00	1409.00	3325	20230628	-29.62	1900	20221013	23.16	3325	-29.62	20230628	1900	23.16	20230103	3325	-29.62	20230628	1900	23.16	20221013	5.37	N	187660	100	21 억		652204	N	N	0	N	00	N
149	20230804	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-45	5	-1.88	392512450	166794	34.34	2385	2405	2305	3110	1680	2395	2353.28	2.99	0	-39740	2521	2457	2391	2327	2261	2490	2360	22	715	100	1620	5	1	21836250	513	195.83	1.67	12	0.76	12.00	1409.00	3325	20230628	-29.32	1900	20221013	23.68	3325	-29.32	20230628	1900	23.68	20230103	3325	-29.32	20230628	1900	23.68	20221013	5.37	N	187660	100	21 억		652204	N	N	0	N	00	N
150	20230804	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-30	5	-1.25	304181140	129058	26.57	2385	2405	2320	3110	1680	2395	2356.93	2.99	0	-32885	2521	2457	2391	2327	2261	2490	2360	22	715	100	1620	5	1	21836250	516	197.08	1.68	12	0.59	12.00	1409.00	3325	20230628	-28.87	1900	20221013	24.47	3325	-28.87	20230628	1900	24.47	20230103	3325	-28.87	20230628	1900	24.47	20221013	5.37	N	187660	100	21 억		652204	N	N	0	N	00	N
151	20230804	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-25	5	-1.04	228582735	96785	19.93	2385	2405	2340	3110	1680	2395	2361.76	2.99	0	-13538	2521	2457	2391	2327	2261	2490	2360	22	715	100	1620	5	1	21836250	518	197.50	1.68	12	0.44	12.00	1409.00	3325	20230628	-28.72	1900	20221013	24.74	3325	-28.72	20230628	1900	24.74	20230103	3325	-28.72	20230628	1900	24.74	20221013	5.37	N	187660	100	21 억		652204	N	N	0	N	00	N
152	20230804	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-25	5	-1.04	122357315	51969	10.70	2385	2405	2340	3110	1680	2395	2354.43	2.99	0	5094	2521	2457	2391	2327	2261	2490	2360	22	715	100	1620	5	1	21836250	518	197.50	1.68	12	0.24	12.00	1409.00	3325	20230628	-28.72	1900	20221013	24.74	3325	-28.72	20230628	1900	24.74	20230103	3325	-28.72	20230628	1900	24.74	20221013	5.37	N	187660	100	21 억		652204	N	N	0	N	00	N
153	20230804	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-30	5	-1.25	22742640	9590	1.97	2385	2405	2340	3110	1680	2395	2371.50	2.99	0	-2780	2521	2457	2391	2327	2261	2490	2360	22	715	100	1620	5	1	21836250	516	197.08	1.68	12	0.04	12.00	1409.00	3325	20230628	-28.87	1900	20221013	24.47	3325	-28.87	20230628	1900	24.47	20230103	3325	-28.87	20230628	1900	24.47	20221013	5.37	N	187660	100	21 억		652204	N	N	0	N	00	N
154	20230803	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-5	5	-0.21	1154892895	483164	77.52	2370	2455	2325	3120	1680	2400	2390.26	3.55	0	-122131	2573	2486	2368	2281	2163	2530	2325	22	720	100	1630	5	1	21836250	523	199.58	1.70	12	2.21	12.00	1409.00	3325	20230628	-27.97	1900	20221013	26.05	3325	-27.97	20230628	1900	26.05	20230103	3325	-27.97	20230628	1900	26.05	20221013	5.40	N	187660	100	21 억		774178	N	N	0	N	00	N
155	20230803	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	5	2	0.21	1126353545	471228	75.60	2370	2455	2325	3120	1680	2400	2390.24	3.55	0	-118973	2573	2486	2368	2281	2163	2530	2325	22	720	100	1630	5	1	21836250	525	200.42	1.71	12	2.16	12.00	1409.00	3325	20230628	-27.67	1900	20221013	26.58	3325	-27.67	20230628	1900	26.58	20230103	3325	-27.67	20230628	1900	26.58	20221013	5.40	N	187660	100	21 억		774178	N	N	0	N	00	N
156	20230803	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-20	5	-0.83	1013235160	423864	68.01	2370	2455	2325	3120	1680	2400	2390.46	3.55	0	-106509	2573	2486	2368	2281	2163	2530	2325	22	720	100	1630	5	1	21836250	520	198.33	1.69	12	1.94	12.00	1409.00	3325	20230628	-28.42	1900	20221013	25.26	3325	-28.42	20230628	1900	25.26	20230103	3325	-28.42	20230628	1900	25.26	20221013	5.40	N	187660	100	21 억		774178	N	N	0	N	00	N
157	20230803	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-10	5	-0.42	999396265	418036	67.07	2370	2455	2325	3120	1680	2400	2390.68	3.55	0	-106091	2573	2486	2368	2281	2163	2530	2325	22	720	100	1630	5	1	21836250	522	199.17	1.70	12	1.91	12.00	1409.00	3325	20230628	-28.12	1900	20221013	25.79	3325	-28.12	20230628	1900	25.79	20230103	3325	-28.12	20230628	1900	25.79	20221013	5.40	N	187660	100	21 억		774178	N	N	0	N	00	N
158	20230803	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-50	5	-2.08	925762980	387190	62.12	2370	2455	2325	3120	1680	2400	2390.97	3.55	0	-96311	2573	2486	2368	2281	2163	2530	2325	22	720	100	1630	5	1	21836250	513	195.83	1.67	12	1.77	12.00	1409.00	3325	20230628	-29.32	1900	20221013	23.68	3325	-29.32	20230628	1900	23.68	20230103	3325	-29.32	20230628	1900	23.68	20221013	5.40	N	187660	100	21 억		774178	N	N	0	N	00	N
159	20230803	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-35	5	-1.46	803515230	335403	53.81	2370	2455	2325	3120	1680	2400	2395.67	3.55	0	-82059	2573	2486	2368	2281	2163	2530	2325	22	720	100	1630	5	1	21836250	516	197.08	1.68	12	1.54	12.00	1409.00	3325	20230628	-28.87	1900	20221013	24.47	3325	-28.87	20230628	1900	24.47	20230103	3325	-28.87	20230628	1900	24.47	20221013	5.40	N	187660	100	21 억		774178	N	N	0	N	00	N
160	20230803	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	25	2	1.04	540815505	224990	36.10	2370	2455	2325	3120	1680	2400	2403.74	3.55	0	-54347	2573	2486	2368	2281	2163	2530	2325	22	720	100	1630	5	1	21836250	530	202.08	1.72	12	1.03	12.00	1409.00	3325	20230628	-27.07	1900	20221013	27.63	3325	-27.07	20230628	1900	27.63	20230103	3325	-27.07	20230628	1900	27.63	20221013	5.40	N	187660	100	21 억		774178	N	N	0	N	00	N
161	20230803	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-55	5	-2.29	43359565	18344	2.94	2370	2425	2325	3120	1680	2400	2362.85	3.55	0	-6740	2573	2486	2368	2281	2163	2530	2325	22	720	100	1630	5	1	21836250	512	195.42	1.66	12	0.08	12.00	1409.00	3325	20230628	-29.47	1900	20221013	23.42	3325	-29.47	20230628	1900	23.42	20230103	3325	-29.47	20230628	1900	23.42	20221013	5.40	N	187660	100	21 억		774178	N	N	0	N	00	N
162	20230802	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	80	2	3.45	1441816910	607730	361.68	2345	2455	2250	3015	1625	2320	2372.31	4.00	0	-99137	2453	2386	2333	2266	2213	2360	2240	22	695	100	1570	5	1	21836250	524	200.00	1.70	12	2.78	12.00	1409.00	3325	20230628	-27.82	1900	20221013	26.32	3325	-27.82	20230628	1900	26.32	20230103	3325	-27.82	20230628	1900	26.32	20221013	5.36	N	187660	100	21 억		873476	N	N	0	N	00	N
163	20230802	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	75	2	3.23	1246207950	526629	313.41	2345	2455	2250	3015	1625	2320	2366.39	4.00	0	-87215	2453	2386	2333	2266	2213	2360	2240	22	695	100	1570	5	1	21836250	523	199.58	1.70	12	2.41	12.00	1409.00	3325	20230628	-27.97	1900	20221013	26.05	3325	-27.97	20230628	1900	26.05	20230103	3325	-27.97	20230628	1900	26.05	20221013	5.36	N	187660	100	21 억		873476	N	N	0	N	00	N
164	20230802	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-20	5	-0.86	318830655	138673	82.53	2345	2345	2250	3015	1625	2320	2299.15	4.00	0	-33814	2453	2386	2333	2266	2213	2360	2240	22	695	100	1570	5	1	21836250	502	191.67	1.63	12	0.64	12.00	1409.00	3325	20230628	-30.83	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3325	-30.83	20230628	1900	21.05	20221013	5.36	N	187660	100	21 억		873476	N	N	0	N	00	N
165	20230802	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-25	5	-1.08	216106640	93605	55.71	2345	2345	2280	3015	1625	2320	2308.71	4.00	0	-8219	2453	2386	2333	2266	2213	2360	2240	22	695	100	1570	5	1	21836250	501	191.25	1.63	12	0.43	12.00	1409.00	3325	20230628	-30.98	1900	20221013	20.79	3325	-30.98	20230628	1900	20.79	20230103	3325	-30.98	20230628	1900	20.79	20221013	5.36	N	187660	100	21 억		873476	N	N	0	N	00	N
166	20230802	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-20	5	-0.86	198354680	85888	51.11	2345	2345	2280	3015	1625	2320	2309.46	4.00	0	-3525	2453	2386	2333	2266	2213	2360	2240	22	695	100	1570	5	1	21836250	502	191.67	1.63	12	0.39	12.00	1409.00	3325	20230628	-30.83	1900	20221013	21.05	3325	-30.83	20230628	1900	21.05	20230103	3325	-30.83	20230628	1900	21.05	20221013	5.36	N	187660	100	21 억		873476	N	N	0	N	00	N
167	20230802	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	5	2	0.22	154979835	67070	39.92	2345	2345	2280	3015	1625	2320	2310.72	4.00	0	3939	2453	2386	2333	2266	2213	2360	2240	22	695	100	1570	5	1	21836250	508	193.75	1.65	12	0.31	12.00	1409.00	3325	20230628	-30.08	1900	20221013	22.37	3325	-30.08	20230628	1900	22.37	20230103	3325	-30.08	20230628	1900	22.37	20221013	5.36	N	187660	100	21 억		873476	N	N	0	N	00	N
168	20230802	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	0	3	0.00	82848940	35990	21.42	2345	2345	2280	3015	1625	2320	2302.00	4.00	0	8682	2453	2386	2333	2266	2213	2360	2240	22	695	100	1570	5	1	21836250	507	193.33	1.65	12	0.16	12.00	1409.00	3325	20230628	-30.23	1900	20221013	22.11	3325	-30.23	20230628	1900	22.11	20230103	3325	-30.23	20230628	1900	22.11	20221013	5.36	N	187660	100	21 억		873476	N	N	0	N	00	N
169	20230802	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-10	5	-0.43	10260745	4432	2.64	2345	2345	2285	3015	1625	2320	2315.15	4.00	0	-234	2453	2386	2333	2266	2213	2360	2240	22	695	100	1570	5	1	21836250	504	192.50	1.64	12	0.02	12.00	1409.00	3325	20230628	-30.53	1900	20221013	21.58	3325	-30.53	20230628	1900	21.58	20230103	3325	-30.53	20230628	1900	21.58	20221013	5.36	N	187660	100	21 억		873476	N	N	0	N	00	N
170	20230801	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	5	2	0.22	386544445	166299	105.09	2400	2400	2280	3005	1625	2315	2324.39	4.09	0	-14104	2408	2361	2313	2266	2218	2337	2242	22	690	100	1570	5	1	21836250	507	193.33	1.65	12	0.76	12.00	1409.00	3325	20230628	-30.23	1900	20221013	22.11	3325	-30.23	20230628	1900	22.11	20230103	3325	-30.23	20230628	1900	22.11	20221013	5.39	N	187660	100	21 억		892176	N	N	0	N	00	N
171	20230801	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	5	2	0.22	367653985	158153	99.94	2400	2400	2280	3005	1625	2315	2324.67	4.09	0	-10605	2408	2361	2313	2266	2218	2337	2242	22	690	100	1570	5	1	21836250	507	193.33	1.65	12	0.72	12.00	1409.00	3325	20230628	-30.23	1900	20221013	22.11	3325	-30.23	20230628	1900	22.11	20230103	3325	-30.23	20230628	1900	22.11	20221013	5.39	N	187660	100	21 억		892176	N	N	0	N	00	N
172	20230801	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-20	5	-0.86	319930480	137603	86.95	2400	2400	2280	3005	1625	2315	2325.03	4.09	0	-14964	2408	2361	2313	2266	2218	2337	2242	22	690	100	1570	5	1	21836250	501	191.25	1.63	12	0.63	12.00	1409.00	3325	20230628	-30.98	1900	20221013	20.79	3325	-30.98	20230628	1900	20.79	20230103	3325	-30.98	20230628	1900	20.79	20221013	5.39	N	187660	100	21 억		892176	N	N	0	N	00	N
173	20230801	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	10	2	0.43	241537280	103495	65.40	2400	2400	2300	3005	1625	2315	2333.81	4.09	0	-2552	2408	2361	2313	2266	2218	2337	2242	22	690	100	1570	5	1	21836250	508	193.75	1.65	12	0.47	12.00	1409.00	3325	20230628	-30.08	1900	20221013	22.37	3325	-30.08	20230628	1900	22.37	20230103	3325	-30.08	20230628	1900	22.37	20221013	5.39	N	187660	100	21 억		892176	N	N	0	N	00	N
174	20230801	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	15	2	0.65	224398880	96119	60.74	2400	2400	2300	3005	1625	2315	2334.59	4.09	0	-1764	2408	2361	2313	2266	2218	2337	2242	22	690	100	1570	5	1	21836250	509	194.17	1.65	12	0.44	12.00	1409.00	3325	20230628	-29.92	1900	20221013	22.63	3325	-29.92	20230628	1900	22.63	20230103	3325	-29.92	20230628	1900	22.63	20221013	5.39	N	187660	100	21 억		892176	N	N	0	N	00	N
175	20230801	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	15	2	0.65	206666520	88472	55.91	2400	2400	2300	3005	1625	2315	2335.95	4.09	0	-5965	2408	2361	2313	2266	2218	2337	2242	22	690	100	1570	5	1	21836250	509	194.17	1.65	12	0.41	12.00	1409.00	3325	20230628	-29.92	1900	20221013	22.63	3325	-29.92	20230628	1900	22.63	20230103	3325	-29.92	20230628	1900	22.63	20221013	5.39	N	187660	100	21 억		892176	N	N	0	N	00	N
176	20230801	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	10	2	0.43	152435830	65049	41.11	2400	2400	2305	3005	1625	2315	2343.40	4.09	0	-12164	2408	2361	2313	2266	2218	2337	2242	22	690	100	1570	5	1	21836250	508	193.75	1.65	12	0.30	12.00	1409.00	3325	20230628	-30.08	1900	20221013	22.37	3325	-30.08	20230628	1900	22.37	20230103	3325	-30.08	20230628	1900	22.37	20221013	5.39	N	187660	100	21 억		892176	N	N	0	N	00	N
177	20230801	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	35	2	1.51	68256005	28787	18.19	2400	2400	2335	3005	1625	2315	2371.07	4.09	0	-13548	2408	2361	2313	2266	2218	2337	2242	22	690	100	1570	5	1	21836250	513	195.83	1.67	12	0.13	12.00	1409.00	3325	20230628	-29.32	1900	20221013	23.68	3325	-29.32	20230628	1900	23.68	20230103	3325	-29.32	20230628	1900	23.68	20221013	5.39	N	187660	100	21 억		892176	N	N	0	N	00	N