KissMeData/092130/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	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	-20	5	-0.14	54228900	3790	116.58	14460	14460	14210	18590	10010	14300	14308.83	8.40	0	-285	14353	14326	14283	14256	14213	14340	14270	61	4290	500	10290	10	1	12043600	1720	10.98	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.43	13820	20230818	3.33	16750	-14.75	20230106	13820	3.33	20230818	19150	-25.43	20221227	13820	3.33	20230818	0.04	N	092130	500	61 억		1012156	N	N	0	N	00	N
3	20230831	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	-50	5	-0.35	50575200	3534	108.71	14460	14460	14210	18590	10010	14300	14311.04	8.40	0	-274	14353	14326	14283	14256	14213	14340	14270	61	4290	500	10290	10	1	12043600	1716	10.96	3.71	12	0.03	1300.00	3840.00	19150	20221227	-25.59	13820	20230818	3.11	16750	-14.93	20230106	13820	3.11	20230818	19150	-25.59	20221227	13820	3.11	20230818	0.04	N	092130	500	61 억		1012156	N	N	0	N	00	N
4	20230831	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14270	-30	5	-0.21	45387580	3170	97.51	14460	14460	14210	18590	10010	14300	14317.85	8.40	0	-264	14353	14326	14283	14256	14213	14340	14270	61	4290	500	10290	10	1	12043600	1719	10.98	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.48	13820	20230818	3.26	16750	-14.81	20230106	13820	3.26	20230818	19150	-25.48	20221227	13820	3.26	20230818	0.04	N	092130	500	61 억		1012156	N	N	0	N	00	N
5	20230831	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	60	2	0.42	31028930	2164	66.56	14460	14460	14210	18590	10010	14300	14338.69	8.40	0	-200	14353	14326	14283	14256	14213	14340	14270	61	4290	500	10290	10	1	12043600	1729	11.05	3.74	12	0.02	1300.00	3840.00	19150	20221227	-25.01	13820	20230818	3.91	16750	-14.27	20230106	13820	3.91	20230818	19150	-25.01	20221227	13820	3.91	20230818	0.04	N	092130	500	61 억		1012156	N	N	0	N	00	N
6	20230831	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	70	2	0.49	15338760	1068	32.85	14460	14460	14210	18590	10010	14300	14362.13	8.40	0	-123	14353	14326	14283	14256	14213	14340	14270	61	4290	500	10290	10	1	12043600	1731	11.05	3.74	12	0.01	1300.00	3840.00	19150	20221227	-24.96	13820	20230818	3.98	16750	-14.21	20230106	13820	3.98	20230818	19150	-24.96	20221227	13820	3.98	20230818	0.04	N	092130	500	61 억		1012156	N	N	0	N	00	N
7	20230831	111403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	70	2	0.49	11156090	777	23.90	14460	14460	14210	18590	10010	14300	14357.90	8.40	0	-54	14353	14326	14283	14256	14213	14340	14270	61	4290	500	10290	10	1	12043600	1731	11.05	3.74	12	0.01	1300.00	3840.00	19150	20221227	-24.96	13820	20230818	3.98	16750	-14.21	20230106	13820	3.98	20230818	19150	-24.96	20221227	13820	3.98	20230818	0.04	N	092130	500	61 억		1012156	N	N	0	N	00	N
8	20230831	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	60	2	0.42	9144290	637	19.59	14460	14460	14210	18590	10010	14300	14355.24	8.40	0	-20	14353	14326	14283	14256	14213	14340	14270	61	4290	500	10290	10	1	12043600	1729	11.05	3.74	12	0.01	1300.00	3840.00	19150	20221227	-25.01	13820	20230818	3.91	16750	-14.27	20230106	13820	3.91	20230818	19150	-25.01	20221227	13820	3.91	20230818	0.04	N	092130	500	61 억		1012156	N	N	0	N	00	N
9	20230831	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14430	130	2	0.91	2190210	153	4.71	14460	14460	14210	18590	10010	14300	14315.10	8.40	0	15	14353	14326	14283	14256	14213	14340	14270	61	4290	500	10290	10	1	12043600	1738	11.10	3.76	12	0.00	1300.00	3840.00	19150	20221227	-24.65	13820	20230818	4.41	16750	-13.85	20230106	13820	4.41	20230818	19150	-24.65	20221227	13820	4.41	20230818	0.04	N	092130	500	61 억		1012156	N	N	0	N	00	N
10	20230830	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	60	2	0.42	46459300	3251	144.81	14240	14310	14240	18510	9970	14240	14290.77	8.41	0	-129	14293	14266	14223	14196	14153	14280	14210	61	4270	500	10250	10	1	12043600	1722	11.00	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.33	13820	20230818	3.47	16750	-14.63	20230106	13820	3.47	20230818	19150	-25.33	20221227	13820	3.47	20230818	0.04	N	092130	500	61 억		1012286	N	N	0	N	00	N
11	20230830	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	60	2	0.42	43899610	3072	136.84	14240	14310	14240	18510	9970	14240	14290.24	8.41	0	-114	14293	14266	14223	14196	14153	14280	14210	61	4270	500	10250	10	1	12043600	1722	11.00	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.33	13820	20230818	3.47	16750	-14.63	20230106	13820	3.47	20230818	19150	-25.33	20221227	13820	3.47	20230818	0.04	N	092130	500	61 억		1012286	N	N	0	N	00	N
12	20230830	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	60	2	0.42	39409490	2758	122.85	14240	14300	14240	18510	9970	14240	14289.16	8.41	0	-118	14293	14266	14223	14196	14153	14280	14210	61	4270	500	10250	10	1	12043600	1722	11.00	3.72	12	0.02	1300.00	3840.00	19150	20221227	-25.33	13820	20230818	3.47	16750	-14.63	20230106	13820	3.47	20230818	19150	-25.33	20221227	13820	3.47	20230818	0.04	N	092130	500	61 억		1012286	N	N	0	N	00	N
13	20230830	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	50	2	0.35	33885480	2371	105.61	14240	14300	14240	18510	9970	14240	14291.64	8.41	0	-86	14293	14266	14223	14196	14153	14280	14210	61	4270	500	10250	10	1	12043600	1721	10.99	3.72	12	0.02	1300.00	3840.00	19150	20221227	-25.38	13820	20230818	3.40	16750	-14.69	20230106	13820	3.40	20230818	19150	-25.38	20221227	13820	3.40	20230818	0.04	N	092130	500	61 억		1012286	N	N	0	N	00	N
14	20230830	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	60	2	0.42	28172780	1971	87.80	14240	14300	14240	18510	9970	14240	14293.65	8.41	0	-121	14293	14266	14223	14196	14153	14280	14210	61	4270	500	10250	10	1	12043600	1722	11.00	3.72	12	0.02	1300.00	3840.00	19150	20221227	-25.33	13820	20230818	3.47	16750	-14.63	20230106	13820	3.47	20230818	19150	-25.33	20221227	13820	3.47	20230818	0.04	N	092130	500	61 억		1012286	N	N	0	N	00	N
15	20230830	111352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	40	2	0.28	16506550	1155	51.45	14240	14300	14240	18510	9970	14240	14291.39	8.41	0	-89	14293	14266	14223	14196	14153	14280	14210	61	4270	500	10250	10	1	12043600	1720	10.98	3.72	12	0.01	1300.00	3840.00	19150	20221227	-25.43	13820	20230818	3.33	16750	-14.75	20230106	13820	3.33	20230818	19150	-25.43	20221227	13820	3.33	20230818	0.04	N	092130	500	61 억		1012286	N	N	0	N	00	N
16	20230830	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	60	2	0.42	9705030	679	30.24	14240	14300	14240	18510	9970	14240	14293.12	8.41	0	-79	14293	14266	14223	14196	14153	14280	14210	61	4270	500	10250	10	1	12043600	1722	11.00	3.72	12	0.01	1300.00	3840.00	19150	20221227	-25.33	13820	20230818	3.47	16750	-14.63	20230106	13820	3.47	20230818	19150	-25.33	20221227	13820	3.47	20230818	0.04	N	092130	500	61 억		1012286	N	N	0	N	00	N
17	20230830	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	60	2	0.42	242140	17	0.76	14240	14300	14240	18510	9970	14240	14243.53	8.41	0	-1	14293	14266	14223	14196	14153	14280	14210	61	4270	500	10250	10	1	12043600	1722	11.00	3.72	12	0.00	1300.00	3840.00	19150	20221227	-25.33	13820	20230818	3.47	16750	-14.63	20230106	13820	3.47	20230818	19150	-25.33	20221227	13820	3.47	20230818	0.04	N	092130	500	61 억		1012286	N	N	0	N	00	N
18	20230829	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14240	70	2	0.49	31641190	2228	96.95	14180	14250	14180	18420	9920	14170	14201.44	8.42	0	-1202	14356	14262	14156	14062	13956	14210	14010	61	4250	500	10200	10	1	12043600	1715	10.95	3.71	12	0.02	1300.00	3840.00	19150	20221227	-25.64	13820	20230818	3.04	16750	-14.99	20230106	13820	3.04	20230818	19150	-25.64	20221227	13820	3.04	20230818	0.04	N	092130	500	61 억		1013488	N	N	0	N	00	N
19	20230829	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	40	2	0.28	28779010	2027	88.21	14180	14250	14180	18420	9920	14170	14197.83	8.42	0	-1174	14356	14262	14156	14062	13956	14210	14010	61	4250	500	10200	10	1	12043600	1711	10.93	3.70	12	0.02	1300.00	3840.00	19150	20221227	-25.80	13820	20230818	2.82	16750	-15.16	20230106	13820	2.82	20230818	19150	-25.80	20221227	13820	2.82	20230818	0.04	N	092130	500	61 억		1013488	N	N	0	N	00	N
20	20230829	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	40	2	0.28	24471620	1724	75.02	14180	14250	14180	18420	9920	14170	14194.68	8.42	0	-1163	14356	14262	14156	14062	13956	14210	14010	61	4250	500	10200	10	1	12043600	1711	10.93	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.80	13820	20230818	2.82	16750	-15.16	20230106	13820	2.82	20230818	19150	-25.80	20221227	13820	2.82	20230818	0.04	N	092130	500	61 억		1013488	N	N	0	N	00	N
21	20230829	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	30	2	0.21	20412300	1438	62.58	14180	14250	14180	18420	9920	14170	14194.92	8.42	0	-1107	14356	14262	14156	14062	13956	14210	14010	61	4250	500	10200	10	1	12043600	1710	10.92	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.85	13820	20230818	2.75	16750	-15.22	20230106	13820	2.75	20230818	19150	-25.85	20221227	13820	2.75	20230818	0.04	N	092130	500	61 억		1013488	N	N	0	N	00	N
22	20230829	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	30	2	0.21	11901630	838	36.47	14180	14250	14180	18420	9920	14170	14202.42	8.42	0	-606	14356	14262	14156	14062	13956	14210	14010	61	4250	500	10200	10	1	12043600	1710	10.92	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.85	13820	20230818	2.75	16750	-15.22	20230106	13820	2.75	20230818	19150	-25.85	20221227	13820	2.75	20230818	0.04	N	092130	500	61 억		1013488	N	N	0	N	00	N
23	20230829	111619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	30	2	0.21	11035060	777	33.81	14180	14250	14180	18420	9920	14170	14202.14	8.42	0	-571	14356	14262	14156	14062	13956	14210	14010	61	4250	500	10200	10	1	12043600	1710	10.92	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.85	13820	20230818	2.75	16750	-15.22	20230106	13820	2.75	20230818	19150	-25.85	20221227	13820	2.75	20230818	0.04	N	092130	500	61 억		1013488	N	N	0	N	00	N
24	20230829	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	20	2	0.14	2898800	204	8.88	14180	14250	14180	18420	9920	14170	14209.80	8.42	0	-38	14356	14262	14156	14062	13956	14210	14010	61	4250	500	10200	10	1	12043600	1709	10.92	3.70	12	0.00	1300.00	3840.00	19150	20221227	-25.90	13820	20230818	2.68	16750	-15.28	20230106	13820	2.68	20230818	19150	-25.90	20221227	13820	2.68	20230818	0.04	N	092130	500	61 억		1013488	N	N	0	N	00	N
25	20230829	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	30	2	0.21	170380	12	0.52	14180	14200	14180	18420	9920	14170	14198.33	8.42	0	-7	14356	14262	14156	14062	13956	14210	14010	61	4250	500	10200	10	1	12043600	1710	10.92	3.70	12	0.00	1300.00	3840.00	19150	20221227	-25.85	13820	20230818	2.75	16750	-15.22	20230106	13820	2.75	20230818	19150	-25.85	20221227	13820	2.75	20230818	0.04	N	092130	500	61 억		1013488	N	N	0	N	00	N
26	20230828	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	120	2	0.85	32531400	2298	131.84	14250	14250	14050	18260	9840	14050	14156.25	8.41	0	58	14283	14166	14083	13966	13883	14225	14025	61	4210	500	10110	10	1	12043600	1707	10.90	3.69	12	0.02	1300.00	3840.00	19150	20221227	-26.01	13820	20230818	2.53	16750	-15.40	20230106	13820	2.53	20230818	19150	-26.01	20221227	13820	2.53	20230818	0.04	N	092130	500	61 억		1013430	N	N	0	N	00	N
27	20230828	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	110	2	0.78	30859540	2180	125.07	14250	14250	14050	18260	9840	14050	14155.75	8.41	0	64	14283	14166	14083	13966	13883	14225	14025	61	4210	500	10110	10	1	12043600	1705	10.89	3.69	12	0.02	1300.00	3840.00	19150	20221227	-26.06	13820	20230818	2.46	16750	-15.46	20230106	13820	2.46	20230818	19150	-26.06	20221227	13820	2.46	20230818	0.04	N	092130	500	61 억		1013430	N	N	0	N	00	N
28	20230828	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	120	2	0.85	21848560	1544	88.58	14250	14250	14050	18260	9840	14050	14150.62	8.41	0	-68	14283	14166	14083	13966	13883	14225	14025	61	4210	500	10110	10	1	12043600	1707	10.90	3.69	12	0.01	1300.00	3840.00	19150	20221227	-26.01	13820	20230818	2.53	16750	-15.40	20230106	13820	2.53	20230818	19150	-26.01	20221227	13820	2.53	20230818	0.04	N	092130	500	61 억		1013430	N	N	0	N	00	N
29	20230828	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	110	2	0.78	18846300	1332	76.42	14250	14250	14050	18260	9840	14050	14148.87	8.41	0	-70	14283	14166	14083	13966	13883	14225	14025	61	4210	500	10110	10	1	12043600	1705	10.89	3.69	12	0.01	1300.00	3840.00	19150	20221227	-26.06	13820	20230818	2.46	16750	-15.46	20230106	13820	2.46	20230818	19150	-26.06	20221227	13820	2.46	20230818	0.04	N	092130	500	61 억		1013430	N	N	0	N	00	N
30	20230828	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	100	2	0.71	10550380	746	42.80	14250	14250	14050	18260	9840	14050	14142.60	8.41	0	-32	14283	14166	14083	13966	13883	14225	14025	61	4210	500	10110	10	1	12043600	1704	10.88	3.68	12	0.01	1300.00	3840.00	19150	20221227	-26.11	13820	20230818	2.39	16750	-15.52	20230106	13820	2.39	20230818	19150	-26.11	20221227	13820	2.39	20230818	0.04	N	092130	500	61 억		1013430	N	N	0	N	00	N
31	20230828	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	110	2	0.78	8979570	635	36.43	14250	14250	14050	18260	9840	14050	14141.06	8.41	0	-19	14283	14166	14083	13966	13883	14225	14025	61	4210	500	10110	10	1	12043600	1705	10.89	3.69	12	0.01	1300.00	3840.00	19150	20221227	-26.06	13820	20230818	2.46	16750	-15.46	20230106	13820	2.46	20230818	19150	-26.06	20221227	13820	2.46	20230818	0.04	N	092130	500	61 억		1013430	N	N	0	N	00	N
32	20230828	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	60	2	0.43	6004570	425	24.38	14250	14250	14050	18260	9840	14050	14128.40	8.41	0	-1	14283	14166	14083	13966	13883	14225	14025	61	4210	500	10110	10	1	12043600	1699	10.85	3.67	12	0.00	1300.00	3840.00	19150	20221227	-26.32	13820	20230818	2.10	16750	-15.76	20230106	13820	2.10	20230818	19150	-26.32	20221227	13820	2.10	20230818	0.04	N	092130	500	61 억		1013430	N	N	0	N	00	N
33	20230828	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	180	2	1.28	1364520	96	5.51	14250	14250	14050	18260	9840	14050	14213.75	8.41	0	-48	14283	14166	14083	13966	13883	14225	14025	61	4210	500	10110	10	1	12043600	1714	10.95	3.71	12	0.00	1300.00	3840.00	19150	20221227	-25.69	13820	20230818	2.97	16750	-15.04	20230106	13820	2.97	20230818	19150	-25.69	20221227	13820	2.97	20230818	0.04	N	092130	500	61 억		1013430	N	N	0	N	00	N
34	20230825	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	50	2	0.36	24572870	1743	68.09	14000	14200	14000	18200	9800	14000	14101.90	8.42	0	-135	14120	14060	13980	13920	13840	14020	13880	61	4200	500	10080	10	1	12043600	1692	10.81	3.66	12	0.01	1300.00	3840.00	19150	20221227	-26.63	13820	20230818	1.66	16750	-16.12	20230106	13820	1.66	20230818	19150	-26.63	20221227	13820	1.66	20230818	0.04	N	092130	500	61 억		1013565	N	N	0	N	00	N
35	20230825	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	40	2	0.29	21201150	1503	58.71	14000	14200	14000	18200	9800	14000	14105.89	8.42	0	-129	14120	14060	13980	13920	13840	14020	13880	61	4200	500	10080	10	1	12043600	1691	10.80	3.66	12	0.01	1300.00	3840.00	19150	20221227	-26.68	13820	20230818	1.59	16750	-16.18	20230106	13820	1.59	20230818	19150	-26.68	20221227	13820	1.59	20230818	0.04	N	092130	500	61 억		1013565	N	N	0	N	00	N
36	20230825	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	90	2	0.64	17966910	1273	49.73	14000	14200	14000	18200	9800	14000	14113.83	8.42	0	-125	14120	14060	13980	13920	13840	14020	13880	61	4200	500	10080	10	1	12043600	1697	10.84	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.42	13820	20230818	1.95	16750	-15.88	20230106	13820	1.95	20230818	19150	-26.42	20221227	13820	1.95	20230818	0.04	N	092130	500	61 억		1013565	N	N	0	N	00	N
37	20230825	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14080	80	2	0.57	15008640	1063	41.52	14000	14200	14000	18200	9800	14000	14119.13	8.42	0	-102	14120	14060	13980	13920	13840	14020	13880	61	4200	500	10080	10	1	12043600	1696	10.83	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.48	13820	20230818	1.88	16750	-15.94	20230106	13820	1.88	20230818	19150	-26.48	20221227	13820	1.88	20230818	0.04	N	092130	500	61 억		1013565	N	N	0	N	00	N
38	20230825	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	100	2	0.71	11711180	829	32.38	14000	14200	14000	18200	9800	14000	14126.88	8.42	0	-102	14120	14060	13980	13920	13840	14020	13880	61	4200	500	10080	10	1	12043600	1698	10.85	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.37	13820	20230818	2.03	16750	-15.82	20230106	13820	2.03	20230818	19150	-26.37	20221227	13820	2.03	20230818	0.04	N	092130	500	61 억		1013565	N	N	0	N	00	N
39	20230825	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	90	2	0.64	9582090	678	26.48	14000	14200	14000	18200	9800	14000	14132.88	8.42	0	-81	14120	14060	13980	13920	13840	14020	13880	61	4200	500	10080	10	1	12043600	1697	10.84	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.42	13820	20230818	1.95	16750	-15.88	20230106	13820	1.95	20230818	19150	-26.42	20221227	13820	1.95	20230818	0.04	N	092130	500	61 억		1013565	N	N	0	N	00	N
40	20230825	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	110	2	0.79	6802050	481	18.79	14000	14200	14000	18200	9800	14000	14141.48	8.42	0	-58	14120	14060	13980	13920	13840	14020	13880	61	4200	500	10080	10	1	12043600	1699	10.85	3.67	12	0.00	1300.00	3840.00	19150	20221227	-26.32	13820	20230818	2.10	16750	-15.76	20230106	13820	2.10	20230818	19150	-26.32	20221227	13820	2.10	20230818	0.04	N	092130	500	61 억		1013565	N	N	0	N	00	N
41	20230825	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	50	2	0.36	902490	64	2.50	14000	14150	14000	18200	9800	14000	14101.41	8.42	0	-4	14120	14060	13980	13920	13840	14020	13880	61	4200	500	10080	10	1	12043600	1692	10.81	3.66	12	0.00	1300.00	3840.00	19150	20221227	-26.63	13820	20230818	1.66	16750	-16.12	20230106	13820	1.66	20230818	19150	-26.63	20221227	13820	1.66	20230818	0.04	N	092130	500	61 억		1013565	N	N	0	N	00	N
42	20230824	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	10	2	0.07	35154540	2512	101.25	14030	14040	13900	18180	9800	13990	13994.64	8.42	0	-1103	14183	14086	14003	13906	13823	14045	13865	61	4190	500	10070	10	1	12043600	1686	10.77	3.65	12	0.02	1300.00	3840.00	19150	20221227	-26.89	13820	20230818	1.30	16750	-16.42	20230106	13820	1.30	20230818	19150	-26.89	20221227	13820	1.30	20230818	0.04	N	092130	500	61 억		1014664	N	N	0	N	00	N
43	20230824	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	20	2	0.14	33810540	2416	97.38	14030	14040	13900	18180	9800	13990	13994.43	8.42	0	-1106	14183	14086	14003	13906	13823	14045	13865	61	4190	500	10070	10	1	12043600	1687	10.78	3.65	12	0.02	1300.00	3840.00	19150	20221227	-26.84	13820	20230818	1.37	16750	-16.36	20230106	13820	1.37	20230818	19150	-26.84	20221227	13820	1.37	20230818	0.04	N	092130	500	61 억		1014664	N	N	0	N	00	N
44	20230824	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	-50	5	-0.36	33405590	2387	96.21	14030	14040	13900	18180	9800	13990	13994.80	8.42	0	-1087	14183	14086	14003	13906	13823	14045	13865	61	4190	500	10070	10	1	12043600	1679	10.72	3.63	12	0.02	1300.00	3840.00	19150	20221227	-27.21	13820	20230818	0.87	16750	-16.78	20230106	13820	0.87	20230818	19150	-27.21	20221227	13820	0.87	20230818	0.04	N	092130	500	61 억		1014664	N	N	0	N	00	N
45	20230824	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	10	2	0.07	27034610	1931	77.83	14030	14040	13900	18180	9800	13990	14000.32	8.42	0	-847	14183	14086	14003	13906	13823	14045	13865	61	4190	500	10070	10	1	12043600	1686	10.77	3.65	12	0.02	1300.00	3840.00	19150	20221227	-26.89	13820	20230818	1.30	16750	-16.42	20230106	13820	1.30	20230818	19150	-26.89	20221227	13820	1.30	20230818	0.04	N	092130	500	61 억		1014664	N	N	0	N	00	N
46	20230824	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	20	2	0.14	19981000	1427	57.52	14030	14040	13900	18180	9800	13990	14002.10	8.42	0	-389	14183	14086	14003	13906	13823	14045	13865	61	4190	500	10070	10	1	12043600	1687	10.78	3.65	12	0.01	1300.00	3840.00	19150	20221227	-26.84	13820	20230818	1.37	16750	-16.36	20230106	13820	1.37	20230818	19150	-26.84	20221227	13820	1.37	20230818	0.04	N	092130	500	61 억		1014664	N	N	0	N	00	N
47	20230824	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	10	2	0.07	16379620	1170	47.16	14030	14040	13900	18180	9800	13990	13999.68	8.42	0	-259	14183	14086	14003	13906	13823	14045	13865	61	4190	500	10070	10	1	12043600	1686	10.77	3.65	12	0.01	1300.00	3840.00	19150	20221227	-26.89	13820	20230818	1.30	16750	-16.42	20230106	13820	1.30	20230818	19150	-26.89	20221227	13820	1.30	20230818	0.04	N	092130	500	61 억		1014664	N	N	0	N	00	N
48	20230824	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14020	30	2	0.21	13828920	988	39.82	14030	14040	13900	18180	9800	13990	13996.88	8.42	0	-204	14183	14086	14003	13906	13823	14045	13865	61	4190	500	10070	10	1	12043600	1689	10.78	3.65	12	0.01	1300.00	3840.00	19150	20221227	-26.79	13820	20230818	1.45	16750	-16.30	20230106	13820	1.45	20230818	19150	-26.79	20221227	13820	1.45	20230818	0.04	N	092130	500	61 억		1014664	N	N	0	N	00	N
49	20230824	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	40	2	0.29	1473150	105	4.23	14030	14030	14030	18180	9800	13990	14030.00	8.42	0	0	14183	14086	14003	13906	13823	14045	13865	61	4190	500	10070	10	1	12043600	1690	10.79	3.65	12	0.00	1300.00	3840.00	19150	20221227	-26.74	13820	20230818	1.52	16750	-16.24	20230106	13820	1.52	20230818	19150	-26.74	20221227	13820	1.52	20230818	0.04	N	092130	500	61 억		1014664	N	N	0	N	00	N
50	20230823	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	-10	5	-0.07	34731320	2481	73.47	14100	14100	13920	18200	9800	14000	13998.92	8.43	0	-766	14140	14070	14030	13960	13920	14050	13940	61	4200	500	10080	10	1	12043600	1685	10.76	3.64	12	0.02	1300.00	3840.00	19150	20221227	-26.95	13820	20230818	1.23	16750	-16.48	20230106	13820	1.23	20230818	19150	-26.95	20221227	13820	1.23	20230818	0.04	N	092130	500	61 억		1015431	N	N	0	N	00	N
51	20230823	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	0	3	0.00	28083010	2007	59.43	14100	14100	13920	18200	9800	14000	13992.53	8.43	0	-424	14140	14070	14030	13960	13920	14050	13940	61	4200	500	10080	10	1	12043600	1686	10.77	3.65	12	0.02	1300.00	3840.00	19150	20221227	-26.89	13820	20230818	1.30	16750	-16.42	20230106	13820	1.30	20230818	19150	-26.89	20221227	13820	1.30	20230818	0.04	N	092130	500	61 억		1015431	N	N	0	N	00	N
52	20230823	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	0	3	0.00	25815490	1845	54.63	14100	14100	13920	18200	9800	14000	13992.14	8.43	0	-330	14140	14070	14030	13960	13920	14050	13940	61	4200	500	10080	10	1	12043600	1686	10.77	3.65	12	0.02	1300.00	3840.00	19150	20221227	-26.89	13820	20230818	1.30	16750	-16.42	20230106	13820	1.30	20230818	19150	-26.89	20221227	13820	1.30	20230818	0.04	N	092130	500	61 억		1015431	N	N	0	N	00	N
53	20230823	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	10	2	0.07	20971130	1499	44.39	14100	14100	13920	18200	9800	14000	13990.08	8.43	0	-178	14140	14070	14030	13960	13920	14050	13940	61	4200	500	10080	10	1	12043600	1687	10.78	3.65	12	0.01	1300.00	3840.00	19150	20221227	-26.84	13820	20230818	1.37	16750	-16.36	20230106	13820	1.37	20230818	19150	-26.84	20221227	13820	1.37	20230818	0.04	N	092130	500	61 억		1015431	N	N	0	N	00	N
54	20230823	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	100	2	0.71	17799350	1273	37.70	14100	14100	13920	18200	9800	14000	13982.21	8.43	0	-146	14140	14070	14030	13960	13920	14050	13940	61	4200	500	10080	10	1	12043600	1698	10.85	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.37	13820	20230818	2.03	16750	-15.82	20230106	13820	2.03	20230818	19150	-26.37	20221227	13820	2.03	20230818	0.04	N	092130	500	61 억		1015431	N	N	0	N	00	N
55	20230823	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	0	3	0.00	15638590	1119	33.14	14100	14100	13920	18200	9800	14000	13975.50	8.43	0	-60	14140	14070	14030	13960	13920	14050	13940	61	4200	500	10080	10	1	12043600	1686	10.77	3.65	12	0.01	1300.00	3840.00	19150	20221227	-26.89	13820	20230818	1.30	16750	-16.42	20230106	13820	1.30	20230818	19150	-26.89	20221227	13820	1.30	20230818	0.04	N	092130	500	61 억		1015431	N	N	0	N	00	N
56	20230823	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	-10	5	-0.07	8087420	578	17.12	14100	14100	13940	18200	9800	14000	13992.08	8.43	0	-43	14140	14070	14030	13960	13920	14050	13940	61	4200	500	10080	10	1	12043600	1685	10.76	3.64	12	0.00	1300.00	3840.00	19150	20221227	-26.95	13820	20230818	1.23	16750	-16.48	20230106	13820	1.23	20230818	19150	-26.95	20221227	13820	1.23	20230818	0.04	N	092130	500	61 억		1015431	N	N	0	N	00	N
57	20230823	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	-10	5	-0.07	828750	59	1.75	14100	14100	13990	18200	9800	14000	14046.61	8.43	0	-2	14140	14070	14030	13960	13920	14050	13940	61	4200	500	10080	10	1	12043600	1685	10.76	3.64	12	0.00	1300.00	3840.00	19150	20221227	-26.95	13820	20230818	1.23	16750	-16.48	20230106	13820	1.23	20230818	19150	-26.95	20221227	13820	1.23	20230818	0.04	N	092130	500	61 억		1015431	N	N	0	N	00	N
58	20230822	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-60	5	-0.43	47472560	3377	111.49	14060	14100	13990	18270	9850	14060	14058.08	8.43	0	-200	14240	14150	14000	13910	13760	14195	13955	61	4210	500	10120	10	1	12043600	1686	10.77	3.65	12	0.03	1300.00	3840.00	19150	20221227	-26.89	13820	20230818	1.30	16750	-16.42	20230106	13820	1.30	20230818	19150	-26.89	20221227	13820	1.30	20230818	0.04	N	092130	500	61 억		1015631	N	N	0	N	00	N
59	20230822	150658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	-30	5	-0.21	43565070	3098	102.28	14060	14100	14000	18270	9850	14060	14062.32	8.43	0	-219	14240	14150	14000	13910	13760	14195	13955	61	4210	500	10120	10	1	12043600	1690	10.79	3.65	12	0.03	1300.00	3840.00	19150	20221227	-26.74	13820	20230818	1.52	16750	-16.24	20230106	13820	1.52	20230818	19150	-26.74	20221227	13820	1.52	20230818	0.04	N	092130	500	61 억		1015631	N	N	0	N	00	N
60	20230822	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	-20	5	-0.14	41431910	2946	97.26	14060	14100	14000	18270	9850	14060	14063.78	8.43	0	-225	14240	14150	14000	13910	13760	14195	13955	61	4210	500	10120	10	1	12043600	1691	10.80	3.66	12	0.02	1300.00	3840.00	19150	20221227	-26.68	13820	20230818	1.59	16750	-16.18	20230106	13820	1.59	20230818	19150	-26.68	20221227	13820	1.59	20230818	0.04	N	092130	500	61 억		1015631	N	N	0	N	00	N
61	20230822	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14070	10	2	0.07	33921130	2412	79.63	14060	14100	14000	18270	9850	14060	14063.49	8.43	0	-158	14240	14150	14000	13910	13760	14195	13955	61	4210	500	10120	10	1	12043600	1695	10.82	3.66	12	0.02	1300.00	3840.00	19150	20221227	-26.53	13820	20230818	1.81	16750	-16.00	20230106	13820	1.81	20230818	19150	-26.53	20221227	13820	1.81	20230818	0.04	N	092130	500	61 억		1015631	N	N	0	N	00	N
62	20230822	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	30	2	0.21	31767070	2259	74.58	14060	14100	14000	18270	9850	14060	14062.45	8.43	0	-160	14240	14150	14000	13910	13760	14195	13955	61	4210	500	10120	10	1	12043600	1697	10.84	3.67	12	0.02	1300.00	3840.00	19150	20221227	-26.42	13820	20230818	1.95	16750	-15.88	20230106	13820	1.95	20230818	19150	-26.42	20221227	13820	1.95	20230818	0.04	N	092130	500	61 억		1015631	N	N	0	N	00	N
63	20230822	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14060	0	3	0.00	13079840	930	30.70	14060	14100	14000	18270	9850	14060	14064.34	8.43	0	-73	14240	14150	14000	13910	13760	14195	13955	61	4210	500	10120	10	1	12043600	1693	10.82	3.66	12	0.01	1300.00	3840.00	19150	20221227	-26.58	13820	20230818	1.74	16750	-16.06	20230106	13820	1.74	20230818	19150	-26.58	20221227	13820	1.74	20230818	0.04	N	092130	500	61 억		1015631	N	N	0	N	00	N
64	20230822	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14080	20	2	0.14	11460430	815	26.91	14060	14100	14000	18270	9850	14060	14061.88	8.43	0	-78	14240	14150	14000	13910	13760	14195	13955	61	4210	500	10120	10	1	12043600	1696	10.83	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.48	13820	20230818	1.88	16750	-15.94	20230106	13820	1.88	20230818	19150	-26.48	20221227	13820	1.88	20230818	0.04	N	092130	500	61 억		1015631	N	N	0	N	00	N
65	20230822	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	30	2	0.21	605080	43	1.42	14060	14100	14050	18270	9850	14060	14071.63	8.43	0	-3	14240	14150	14000	13910	13760	14195	13955	61	4210	500	10120	10	1	12043600	1697	10.84	3.67	12	0.00	1300.00	3840.00	19150	20221227	-26.42	13820	20230818	1.95	16750	-15.88	20230106	13820	1.95	20230818	19150	-26.42	20221227	13820	1.95	20230818	0.04	N	092130	500	61 억		1015631	N	N	0	N	00	N
66	20230821	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14060	120	2	0.86	42382800	3028	61.93	13940	14090	13850	18120	9760	13940	13996.94	8.44	0	-474	14233	14086	13953	13806	13673	14160	13880	61	4180	500	10030	10	1	12043600	1693	10.82	3.66	12	0.03	1300.00	3840.00	19150	20221227	-26.58	13820	20230818	1.74	16750	-16.06	20230106	13820	1.74	20230818	19150	-26.58	20221227	13820	1.74	20230818	0.03	N	092130	500	61 억		1016105	N	N	0	N	00	N
67	20230821	150658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	10	2	0.07	41640820	2975	60.85	13940	14090	13850	18120	9760	13940	13996.91	8.44	0	-472	14233	14086	13953	13806	13673	14160	13880	61	4180	500	10030	10	1	12043600	1680	10.73	3.63	12	0.02	1300.00	3840.00	19150	20221227	-27.15	13820	20230818	0.94	16750	-16.72	20230106	13820	0.94	20230818	19150	-27.15	20221227	13820	0.94	20230818	0.03	N	092130	500	61 억		1016105	N	N	0	N	00	N
68	20230821	140655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13930	-10	5	-0.07	40564850	2898	59.28	13940	14090	13850	18120	9760	13940	13997.53	8.44	0	-472	14233	14086	13953	13806	13673	14160	13880	61	4180	500	10030	10	1	12043600	1678	10.72	3.63	12	0.02	1300.00	3840.00	19150	20221227	-27.26	13820	20230818	0.80	16750	-16.84	20230106	13820	0.80	20230818	19150	-27.26	20221227	13820	0.80	20230818	0.03	N	092130	500	61 억		1016105	N	N	0	N	00	N
69	20230821	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	40	2	0.29	30456150	2175	44.49	13940	14090	13850	18120	9760	13940	14002.83	8.44	0	-421	14233	14086	13953	13806	13673	14160	13880	61	4180	500	10030	10	1	12043600	1684	10.75	3.64	12	0.02	1300.00	3840.00	19150	20221227	-27.00	13820	20230818	1.16	16750	-16.54	20230106	13820	1.16	20230818	19150	-27.00	20221227	13820	1.16	20230818	0.03	N	092130	500	61 억		1016105	N	N	0	N	00	N
70	20230821	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	50	2	0.36	27059020	1932	39.52	13940	14090	13850	18120	9760	13940	14005.70	8.44	0	-377	14233	14086	13953	13806	13673	14160	13880	61	4180	500	10030	10	1	12043600	1685	10.76	3.64	12	0.02	1300.00	3840.00	19150	20221227	-26.95	13820	20230818	1.23	16750	-16.48	20230106	13820	1.23	20230818	19150	-26.95	20221227	13820	1.23	20230818	0.03	N	092130	500	61 억		1016105	N	N	0	N	00	N
71	20230821	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	90	2	0.65	23388500	1670	34.16	13940	14090	13850	18120	9760	13940	14005.09	8.44	0	-357	14233	14086	13953	13806	13673	14160	13880	61	4180	500	10030	10	1	12043600	1690	10.79	3.65	12	0.01	1300.00	3840.00	19150	20221227	-26.74	13820	20230818	1.52	16750	-16.24	20230106	13820	1.52	20230818	19150	-26.74	20221227	13820	1.52	20230818	0.03	N	092130	500	61 억		1016105	N	N	0	N	00	N
72	20230821	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	90	2	0.65	20863140	1490	30.48	13940	14090	13850	18120	9760	13940	14002.11	8.44	0	-357	14233	14086	13953	13806	13673	14160	13880	61	4180	500	10030	10	1	12043600	1690	10.79	3.65	12	0.01	1300.00	3840.00	19150	20221227	-26.74	13820	20230818	1.52	16750	-16.24	20230106	13820	1.52	20230818	19150	-26.74	20221227	13820	1.52	20230818	0.03	N	092130	500	61 억		1016105	N	N	0	N	00	N
73	20230821	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	100	2	0.72	446680	32	0.65	13940	14040	13940	18120	9760	13940	13958.75	8.44	0	-2	14233	14086	13953	13806	13673	14160	13880	61	4180	500	10030	10	1	12043600	1691	10.80	3.66	12	0.00	1300.00	3840.00	19150	20221227	-26.68	13820	20230818	1.59	16750	-16.18	20230106	13820	1.59	20230818	19150	-26.68	20221227	13820	1.59	20230818	0.03	N	092130	500	61 억		1016105	N	N	0	N	00	N
74	20230818	160654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13940	-90	5	-0.64	67832520	4872	107.38	13820	14100	13820	18230	9830	14030	13922.93	8.45	0	-1610	14390	14210	14020	13840	13650	14300	13930	61	4200	500	10100	10	1	12043600	1679	10.72	3.63	12	0.04	1300.00	3840.00	19150	20221227	-27.21	13820	20230818	0.87	16750	-16.78	20230106	13820	0.87	20230818	19150	-27.21	20221227	13820	0.87	20230818	0.04	N	092130	500	61 억		1017715	N	N	0	N	00	N
75	20230818	150647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13940	-90	5	-0.64	64485060	4632	102.09	13820	14100	13820	18230	9830	14030	13921.65	8.45	0	-1521	14390	14210	14020	13840	13650	14300	13930	61	4200	500	10100	10	1	12043600	1679	10.72	3.63	12	0.04	1300.00	3840.00	19150	20221227	-27.21	13820	20230818	0.87	16750	-16.78	20230106	13820	0.87	20230818	19150	-27.21	20221227	13820	0.87	20230818	0.04	N	092130	500	61 억		1017715	N	N	0	N	00	N
76	20230818	140652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13930	-100	5	-0.71	61402480	4411	97.22	13820	14100	13820	18230	9830	14030	13920.31	8.45	0	-1492	14390	14210	14020	13840	13650	14300	13930	61	4200	500	10100	10	1	12043600	1678	10.72	3.63	12	0.04	1300.00	3840.00	19150	20221227	-27.26	13820	20230818	0.80	16750	-16.84	20230106	13820	0.80	20230818	19150	-27.26	20221227	13820	0.80	20230818	0.04	N	092130	500	61 억		1017715	N	N	0	N	00	N
77	20230818	130647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13910	-120	5	-0.86	48348860	3474	76.57	13820	14100	13820	18230	9830	14030	13917.35	8.45	0	-636	14390	14210	14020	13840	13650	14300	13930	61	4200	500	10100	10	1	12043600	1675	10.70	3.62	12	0.03	1300.00	3840.00	19150	20221227	-27.36	13820	20230818	0.65	16750	-16.96	20230106	13820	0.65	20230818	19150	-27.36	20221227	13820	0.65	20230818	0.04	N	092130	500	61 억		1017715	N	N	0	N	00	N
78	20230818	120659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13940	-90	5	-0.64	43072490	3095	68.22	13820	14100	13820	18230	9830	14030	13916.80	8.45	0	-495	14390	14210	14020	13840	13650	14300	13930	61	4200	500	10100	10	1	12043600	1679	10.72	3.63	12	0.03	1300.00	3840.00	19150	20221227	-27.21	13820	20230818	0.87	16750	-16.78	20230106	13820	0.87	20230818	19150	-27.21	20221227	13820	0.87	20230818	0.04	N	092130	500	61 억		1017715	N	N	0	N	00	N
79	20230818	110651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13990	-40	5	-0.29	26861440	1930	42.54	13820	14100	13820	18230	9830	14030	13917.84	8.45	0	-274	14390	14210	14020	13840	13650	14300	13930	61	4200	500	10100	10	1	12043600	1685	10.76	3.64	12	0.02	1300.00	3840.00	19150	20221227	-26.95	13820	20230818	1.23	16750	-16.48	20230106	13820	1.23	20230818	19150	-26.95	20221227	13820	1.23	20230818	0.04	N	092130	500	61 억		1017715	N	N	0	N	00	N
80	20230818	100652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13920	-110	5	-0.78	22446300	1613	35.55	13820	14100	13820	18230	9830	14030	13915.87	8.45	0	-158	14390	14210	14020	13840	13650	14300	13930	61	4200	500	10100	10	1	12043600	1676	10.71	3.62	12	0.01	1300.00	3840.00	19150	20221227	-27.31	13820	20230818	0.72	16750	-16.90	20230106	13820	0.72	20230818	19150	-27.31	20221227	13820	0.72	20230818	0.04	N	092130	500	61 억		1017715	N	N	0	N	00	N
81	20230818	090655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13980	-50	5	-0.36	2978920	215	4.74	13820	14000	13820	18230	9830	14030	13855.44	8.45	0	-6	14390	14210	14020	13840	13650	14300	13930	61	4200	500	10100	10	1	12043600	1684	10.75	3.64	12	0.00	1300.00	3840.00	19150	20221227	-27.00	13820	20230818	1.16	16750	-16.54	20230106	13820	1.16	20230818	19150	-27.00	20221227	13820	1.16	20230818	0.04	N	092130	500	61 억		1017715	N	N	0	N	00	N
82	20230817	160652	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14030	40	2	0.29	63217920	4535	27.18	13990	14200	13830	18180	9800	13990	13940.00	8.46	0	-980	14430	14210	14040	13820	13650	14125	13735	61	4190	500	10070	10	1	12043600	1690	10.79	3.65	12	0.04	1300.00	3840.00	19150	20221227	-26.74	13830	20230817	1.45	16750	-16.24	20230106	13830	1.45	20230817	19150	-26.74	20221227	13830	1.45	20230817	0.04	N	092130	500	61 억		1018695	N	N	0	N	00	N
83	20230817	150658	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14030	40	2	0.29	61581470	4418	26.48	13990	14200	13830	18180	9800	13990	13938.77	8.46	0	-968	14430	14210	14040	13820	13650	14125	13735	61	4190	500	10070	10	1	12043600	1690	10.79	3.65	12	0.04	1300.00	3840.00	19150	20221227	-26.74	13830	20230817	1.45	16750	-16.24	20230106	13830	1.45	20230817	19150	-26.74	20221227	13830	1.45	20230817	0.04	N	092130	500	61 억		1018695	N	N	0	N	00	N
84	20230817	140651	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14040	50	2	0.36	51448740	3694	22.14	13990	14200	13830	18180	9800	13990	13927.65	8.46	0	-706	14430	14210	14040	13820	13650	14125	13735	61	4190	500	10070	10	1	12043600	1691	10.80	3.66	12	0.03	1300.00	3840.00	19150	20221227	-26.68	13830	20230817	1.52	16750	-16.18	20230106	13830	1.52	20230817	19150	-26.68	20221227	13830	1.52	20230817	0.04	N	092130	500	61 억		1018695	N	N	0	N	00	N
85	20230817	130649	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14030	40	2	0.29	47064540	3381	20.27	13990	14200	13830	18180	9800	13990	13920.30	8.46	0	-705	14430	14210	14040	13820	13650	14125	13735	61	4190	500	10070	10	1	12043600	1690	10.79	3.65	12	0.03	1300.00	3840.00	19150	20221227	-26.74	13830	20230817	1.45	16750	-16.24	20230106	13830	1.45	20230817	19150	-26.74	20221227	13830	1.45	20230817	0.04	N	092130	500	61 억		1018695	N	N	0	N	00	N
86	20230817	120652	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	14030	40	2	0.29	43754830	3145	18.85	13990	14200	13830	18180	9800	13990	13912.51	8.46	0	-667	14430	14210	14040	13820	13650	14125	13735	61	4190	500	10070	10	1	12043600	1690	10.79	3.65	12	0.03	1300.00	3840.00	19150	20221227	-26.74	13830	20230817	1.45	16750	-16.24	20230106	13830	1.45	20230817	19150	-26.74	20221227	13830	1.45	20230817	0.04	N	092130	500	61 억		1018695	N	N	0	N	00	N
87	20230817	110651	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	13940	-50	5	-0.36	40310980	2899	17.38	13990	14200	13830	18180	9800	13990	13905.13	8.46	0	-541	14430	14210	14040	13820	13650	14125	13735	61	4190	500	10070	10	1	12043600	1679	10.72	3.63	12	0.02	1300.00	3840.00	19150	20221227	-27.21	13830	20230817	0.80	16750	-16.78	20230106	13830	0.80	20230817	19150	-27.21	20221227	13830	0.80	20230817	0.04	N	092130	500	61 억		1018695	N	N	0	N	00	N
88	20230817	100649	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	13860	-130	5	-0.93	29321730	2109	12.64	13990	14200	13830	18180	9800	13990	13903.14	8.46	0	-480	14430	14210	14040	13820	13650	14125	13735	61	4190	500	10070	10	1	12043600	1669	10.66	3.61	12	0.02	1300.00	3840.00	19150	20221227	-27.62	13830	20230817	0.22	16750	-17.25	20230106	13830	0.22	20230817	19150	-27.62	20221227	13830	0.22	20230817	0.04	N	092130	500	61 억		1018695	N	N	0	N	00	N
89	20230817	090646	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14160	170	2	1.22	3994350	285	1.71	13990	14200	13990	18180	9800	13990	14015.26	8.46	0	-4	14430	14210	14040	13820	13650	14125	13735	61	4190	500	10070	10	1	12043600	1705	10.89	3.69	12	0.00	1300.00	3840.00	19150	20221227	-26.06	13870	20230816	2.09	16750	-15.46	20230106	13870	2.09	20230816	19150	-26.06	20221227	13870	2.09	20230816	0.04	N	092130	500	61 억		1018695	N	N	0	N	00	N
90	20230816	160651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13990	-240	5	-1.69	233372160	16681	253.47	14230	14260	13870	18490	9970	14230	13990.30	8.47	0	-1751	14576	14402	14286	14112	13996	14345	14055	61	4260	500	10240	10	1	12043600	1685	10.76	3.64	12	0.14	1300.00	3840.00	19150	20221227	-26.95	13870	20230816	0.87	16750	-16.48	20230106	13870	0.87	20230816	19150	-26.95	20221227	13870	0.87	20230816	0.04	N	092130	500	61 억		1020403	N	N	0	N	00	N
91	20230816	150652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13990	-240	5	-1.69	230798110	16497	250.68	14230	14260	13870	18490	9970	14230	13990.31	8.47	0	-1708	14576	14402	14286	14112	13996	14345	14055	61	4260	500	10240	10	1	12043600	1685	10.76	3.64	12	0.14	1300.00	3840.00	19150	20221227	-26.95	13870	20230816	0.87	16750	-16.48	20230106	13870	0.87	20230816	19150	-26.95	20221227	13870	0.87	20230816	0.04	N	092130	500	61 억		1020403	N	N	0	N	00	N
92	20230816	140650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13930	-300	5	-2.11	221814100	15853	240.89	14230	14260	13870	18490	9970	14230	13991.93	8.47	0	-1419	14576	14402	14286	14112	13996	14345	14055	61	4260	500	10240	10	1	12043600	1678	10.72	3.63	12	0.13	1300.00	3840.00	19150	20221227	-27.26	13870	20230816	0.43	16750	-16.84	20230106	13870	0.43	20230816	19150	-27.26	20221227	13870	0.43	20230816	0.04	N	092130	500	61 억		1020403	N	N	0	N	00	N
93	20230816	130648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14010	-220	5	-1.55	153233410	10933	166.13	14230	14260	13950	18490	9970	14230	14015.68	8.47	0	-1133	14576	14402	14286	14112	13996	14345	14055	61	4260	500	10240	10	1	12043600	1687	10.78	3.65	12	0.09	1300.00	3840.00	19150	20221227	-26.84	13950	20230816	0.43	16750	-16.36	20230106	13950	0.43	20230816	19150	-26.84	20221227	13950	0.43	20230816	0.04	N	092130	500	61 억		1020403	N	N	0	N	00	N
94	20230816	120657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14000	-230	5	-1.62	139713780	9968	151.47	14230	14260	13950	18490	9970	14230	14016.23	8.47	0	-962	14576	14402	14286	14112	13996	14345	14055	61	4260	500	10240	10	1	12043600	1686	10.77	3.65	12	0.08	1300.00	3840.00	19150	20221227	-26.89	13950	20230816	0.36	16750	-16.42	20230106	13950	0.36	20230816	19150	-26.89	20221227	13950	0.36	20230816	0.04	N	092130	500	61 억		1020403	N	N	0	N	00	N
95	20230816	110654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14050	-180	5	-1.26	100646860	7173	109.00	14230	14260	13960	18490	9970	14230	14031.35	8.47	0	-526	14576	14402	14286	14112	13996	14345	14055	61	4260	500	10240	10	1	12043600	1692	10.81	3.66	12	0.06	1300.00	3840.00	19150	20221227	-26.63	13960	20230816	0.64	16750	-16.12	20230106	13960	0.64	20230816	19150	-26.63	20221227	13960	0.64	20230816	0.04	N	092130	500	61 억		1020403	N	N	0	N	00	N
96	20230816	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	-180	5	-1.26	58572250	4167	63.32	14230	14260	14000	18490	9970	14230	14056.22	8.47	0	277	14576	14402	14286	14112	13996	14345	14055	61	4260	500	10240	10	1	12043600	1692	10.81	3.66	12	0.03	1300.00	3840.00	19150	20221227	-26.63	13960	20230726	0.64	16750	-16.12	20230106	13960	0.64	20230726	19150	-26.63	20221227	13960	0.64	20230726	0.04	N	092130	500	61 억		1020403	N	N	0	N	00	N
97	20230816	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	-90	5	-0.63	3825290	269	4.09	14230	14230	14140	18490	9970	14230	14220.41	8.47	0	-5	14576	14402	14286	14112	13996	14345	14055	61	4260	500	10240	10	1	12043600	1703	10.88	3.68	12	0.00	1300.00	3840.00	19150	20221227	-26.16	13960	20230726	1.29	16750	-15.58	20230106	13960	1.29	20230726	19150	-26.16	20221227	13960	1.29	20230726	0.04	N	092130	500	61 억		1020403	N	N	0	N	00	N
98	20230814	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	-70	5	-0.49	93651960	6581	124.15	14460	14460	14170	18590	10010	14300	14230.66	8.47	0	-274	14433	14366	14323	14256	14213	14345	14235	61	4290	500	10290	10	1	12043600	1714	10.95	3.71	12	0.05	1300.00	3840.00	19150	20221227	-25.69	13960	20230726	1.93	16750	-15.04	20230106	13960	1.93	20230726	19150	-25.69	20221227	13960	1.93	20230726	0.04	N	092130	500	61 억		1020677	N	N	0	N	00	N
99	20230814	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	0	3	0.00	89703040	6304	118.92	14460	14460	14170	18590	10010	14300	14229.54	8.47	0	-263	14433	14366	14323	14256	14213	14345	14235	61	4290	500	10290	10	1	12043600	1722	11.00	3.72	12	0.05	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.04	N	092130	500	61 억		1020677	N	N	0	N	00	N
100	20230814	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14270	-30	5	-0.21	80671430	5672	107.00	14460	14460	14170	18590	10010	14300	14222.75	8.47	0	-189	14433	14366	14323	14256	14213	14345	14235	61	4290	500	10290	10	1	12043600	1719	10.98	3.72	12	0.05	1300.00	3840.00	19150	20221227	-25.48	13960	20230726	2.22	16750	-14.81	20230106	13960	2.22	20230726	19150	-25.48	20221227	13960	2.22	20230726	0.04	N	092130	500	61 억		1020677	N	N	0	N	00	N
101	20230814	130637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	-80	5	-0.56	69621620	4895	92.34	14460	14460	14170	18590	10010	14300	14223.01	8.47	0	-254	14433	14366	14323	14256	14213	14345	14235	61	4290	500	10290	10	1	12043600	1713	10.94	3.70	12	0.04	1300.00	3840.00	19150	20221227	-25.74	13960	20230726	1.86	16750	-15.10	20230106	13960	1.86	20230726	19150	-25.74	20221227	13960	1.86	20230726	0.04	N	092130	500	61 억		1020677	N	N	0	N	00	N
102	20230814	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	-80	5	-0.56	61853150	4349	82.04	14460	14460	14170	18590	10010	14300	14222.38	8.47	0	-301	14433	14366	14323	14256	14213	14345	14235	61	4290	500	10290	10	1	12043600	1713	10.94	3.70	12	0.04	1300.00	3840.00	19150	20221227	-25.74	13960	20230726	1.86	16750	-15.10	20230106	13960	1.86	20230726	19150	-25.74	20221227	13960	1.86	20230726	0.04	N	092130	500	61 억		1020677	N	N	0	N	00	N
103	20230814	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	-10	5	-0.07	44371430	3120	58.86	14460	14460	14170	18590	10010	14300	14221.61	8.47	0	-235	14433	14366	14323	14256	14213	14345	14235	61	4290	500	10290	10	1	12043600	1721	10.99	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.38	13960	20230726	2.36	16750	-14.69	20230106	13960	2.36	20230726	19150	-25.38	20221227	13960	2.36	20230726	0.04	N	092130	500	61 억		1020677	N	N	0	N	00	N
104	20230814	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	-100	5	-0.70	24609190	1732	32.67	14460	14460	14170	18590	10010	14300	14208.54	8.47	0	-121	14433	14366	14323	14256	14213	14345	14235	61	4290	500	10290	10	1	12043600	1710	10.92	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.85	13960	20230726	1.72	16750	-15.22	20230106	13960	1.72	20230726	19150	-25.85	20221227	13960	1.72	20230726	0.04	N	092130	500	61 억		1020677	N	N	0	N	00	N
105	20230814	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	-40	5	-0.28	2193150	153	2.89	14460	14460	14190	18590	10010	14300	14334.31	8.47	0	-28	14433	14366	14323	14256	14213	14345	14235	61	4290	500	10290	10	1	12043600	1717	10.97	3.71	12	0.00	1300.00	3840.00	19150	20221227	-25.54	13960	20230726	2.15	16750	-14.87	20230106	13960	2.15	20230726	19150	-25.54	20221227	13960	2.15	20230726	0.04	N	092130	500	61 억		1020677	N	N	0	N	00	N
106	20230811	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-90	5	-0.63	75905510	5301	181.67	14390	14390	14280	18700	10080	14390	14319.10	8.48	0	-1182	14590	14490	14370	14270	14150	14430	14210	61	4310	500	10360	10	1	12043600	1722	11.00	3.72	12	0.04	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.04	N	092130	500	61 억		1021859	N	N	0	N	00	N
107	20230811	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-90	5	-0.63	66774130	4662	159.77	14390	14390	14290	18700	10080	14390	14323.07	8.48	0	-968	14590	14490	14370	14270	14150	14430	14210	61	4310	500	10360	10	1	12043600	1722	11.00	3.72	12	0.04	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.04	N	092130	500	61 억		1021859	N	N	0	N	00	N
108	20230811	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	-70	5	-0.49	54243680	3786	129.75	14390	14390	14300	18700	10080	14390	14327.44	8.48	0	-438	14590	14490	14370	14270	14150	14430	14210	61	4310	500	10360	10	1	12043600	1725	11.02	3.73	12	0.03	1300.00	3840.00	19150	20221227	-25.22	13960	20230726	2.58	16750	-14.51	20230106	13960	2.58	20230726	19150	-25.22	20221227	13960	2.58	20230726	0.04	N	092130	500	61 억		1021859	N	N	0	N	00	N
109	20230811	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	-60	5	-0.42	50103240	3497	119.84	14390	14390	14300	18700	10080	14390	14327.49	8.48	0	-337	14590	14490	14370	14270	14150	14430	14210	61	4310	500	10360	10	1	12043600	1726	11.02	3.73	12	0.03	1300.00	3840.00	19150	20221227	-25.17	13960	20230726	2.65	16750	-14.45	20230106	13960	2.65	20230726	19150	-25.17	20221227	13960	2.65	20230726	0.04	N	092130	500	61 억		1021859	N	N	0	N	00	N
110	20230811	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	-80	5	-0.56	39713690	2771	94.96	14390	14390	14300	18700	10080	14390	14331.90	8.48	0	-412	14590	14490	14370	14270	14150	14430	14210	61	4310	500	10360	10	1	12043600	1723	11.01	3.73	12	0.02	1300.00	3840.00	19150	20221227	-25.27	13960	20230726	2.51	16750	-14.57	20230106	13960	2.51	20230726	19150	-25.27	20221227	13960	2.51	20230726	0.04	N	092130	500	61 억		1021859	N	N	0	N	00	N
111	20230811	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-90	5	-0.63	33790330	2357	80.77	14390	14390	14300	18700	10080	14390	14336.16	8.48	0	-386	14590	14490	14370	14270	14150	14430	14210	61	4310	500	10360	10	1	12043600	1722	11.00	3.72	12	0.02	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.04	N	092130	500	61 억		1021859	N	N	0	N	00	N
112	20230811	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	-70	5	-0.49	19941530	1389	47.60	14390	14390	14320	18700	10080	14390	14356.75	8.48	0	-90	14590	14490	14370	14270	14150	14430	14210	61	4310	500	10360	10	1	12043600	1725	11.02	3.73	12	0.01	1300.00	3840.00	19150	20221227	-25.22	13960	20230726	2.58	16750	-14.51	20230106	13960	2.58	20230726	19150	-25.22	20221227	13960	2.58	20230726	0.04	N	092130	500	61 억		1021859	N	N	0	N	00	N
113	20230811	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	-30	5	-0.21	2187190	152	5.21	14390	14390	14360	18700	10080	14390	14389.41	8.48	0	-18	14590	14490	14370	14270	14150	14430	14210	61	4310	500	10360	10	1	12043600	1729	11.05	3.74	12	0.00	1300.00	3840.00	19150	20221227	-25.01	13960	20230726	2.87	16750	-14.27	20230106	13960	2.87	20230726	19150	-25.01	20221227	13960	2.87	20230726	0.04	N	092130	500	61 억		1021859	N	N	0	N	00	N
114	20230810	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	70	2	0.49	41556240	2902	75.51	14470	14470	14250	18610	10030	14320	14318.73	8.49	0	-628	14646	14482	14336	14172	14026	14410	14100	61	4290	500	10310	10	1	12043600	1733	11.07	3.75	12	0.02	1300.00	3840.00	19150	20221227	-24.86	13960	20230726	3.08	16750	-14.09	20230106	13960	3.08	20230726	19150	-24.86	20221227	13960	3.08	20230726	0.04	N	092130	500	61 억		1022487	N	N	0	N	00	N
115	20230810	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	10	2	0.07	37511460	2620	68.18	14470	14470	14250	18610	10030	14320	14317.35	8.49	0	-583	14646	14482	14336	14172	14026	14410	14100	61	4290	500	10310	10	1	12043600	1726	11.02	3.73	12	0.02	1300.00	3840.00	19150	20221227	-25.17	13960	20230726	2.65	16750	-14.45	20230106	13960	2.65	20230726	19150	-25.17	20221227	13960	2.65	20230726	0.04	N	092130	500	61 억		1022487	N	N	0	N	00	N
116	20230810	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	20	2	0.14	29056180	2030	52.82	14470	14470	14250	18610	10030	14320	14313.39	8.49	0	-464	14646	14482	14336	14172	14026	14410	14100	61	4290	500	10310	10	1	12043600	1727	11.03	3.73	12	0.02	1300.00	3840.00	19150	20221227	-25.12	13960	20230726	2.72	16750	-14.39	20230106	13960	2.72	20230726	19150	-25.12	20221227	13960	2.72	20230726	0.04	N	092130	500	61 억		1022487	N	N	0	N	00	N
117	20230810	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	20	2	0.14	26088080	1823	47.44	14470	14470	14250	18610	10030	14320	14310.52	8.49	0	-354	14646	14482	14336	14172	14026	14410	14100	61	4290	500	10310	10	1	12043600	1727	11.03	3.73	12	0.02	1300.00	3840.00	19150	20221227	-25.12	13960	20230726	2.72	16750	-14.39	20230106	13960	2.72	20230726	19150	-25.12	20221227	13960	2.72	20230726	0.04	N	092130	500	61 억		1022487	N	N	0	N	00	N
118	20230810	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	0	3	0.00	22247180	1555	40.46	14470	14470	14250	18610	10030	14320	14306.87	8.49	0	-251	14646	14482	14336	14172	14026	14410	14100	61	4290	500	10310	10	1	12043600	1725	11.02	3.73	12	0.01	1300.00	3840.00	19150	20221227	-25.22	13960	20230726	2.58	16750	-14.51	20230106	13960	2.58	20230726	19150	-25.22	20221227	13960	2.58	20230726	0.04	N	092130	500	61 억		1022487	N	N	0	N	00	N
119	20230810	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	0	3	0.00	20113450	1406	36.59	14470	14470	14250	18610	10030	14320	14305.44	8.49	0	-167	14646	14482	14336	14172	14026	14410	14100	61	4290	500	10310	10	1	12043600	1725	11.02	3.73	12	0.01	1300.00	3840.00	19150	20221227	-25.22	13960	20230726	2.58	16750	-14.51	20230106	13960	2.58	20230726	19150	-25.22	20221227	13960	2.58	20230726	0.04	N	092130	500	61 억		1022487	N	N	0	N	00	N
120	20230810	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	-10	5	-0.07	15082530	1054	27.43	14470	14470	14250	18610	10030	14320	14309.80	8.49	0	-114	14646	14482	14336	14172	14026	14410	14100	61	4290	500	10310	10	1	12043600	1723	11.01	3.73	12	0.01	1300.00	3840.00	19150	20221227	-25.27	13960	20230726	2.51	16750	-14.57	20230106	13960	2.51	20230726	19150	-25.27	20221227	13960	2.51	20230726	0.04	N	092130	500	61 억		1022487	N	N	0	N	00	N
121	20230810	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14400	80	2	0.56	2601940	181	4.71	14470	14470	14320	18610	10030	14320	14375.36	8.49	0	-1	14646	14482	14336	14172	14026	14410	14100	61	4290	500	10310	10	1	12043600	1734	11.08	3.75	12	0.00	1300.00	3840.00	19150	20221227	-24.80	13960	20230726	3.15	16750	-14.03	20230106	13960	3.15	20230726	19150	-24.80	20221227	13960	3.15	20230726	0.04	N	092130	500	61 억		1022487	N	N	0	N	00	N
122	20230809	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	-50	5	-0.35	54917050	3843	73.47	14500	14500	14190	18680	10060	14370	14290.15	8.50	0	-322	14603	14486	14363	14246	14123	14545	14305	61	4310	500	10340	10	1	12043600	1725	11.02	3.73	12	0.03	1300.00	3840.00	19150	20221227	-25.22	13960	20230726	2.58	16750	-14.51	20230106	13960	2.58	20230726	19150	-25.22	20221227	13960	2.58	20230726	0.04	N	092130	500	61 억		1024226	N	N	0	N	00	N
123	20230809	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	-40	5	-0.28	53298830	3730	71.31	14500	14500	14190	18680	10060	14370	14289.23	8.50	0	-315	14603	14486	14363	14246	14123	14545	14305	61	4310	500	10340	10	1	12043600	1726	11.02	3.73	12	0.03	1300.00	3840.00	19150	20221227	-25.17	13960	20230726	2.65	16750	-14.45	20230106	13960	2.65	20230726	19150	-25.17	20221227	13960	2.65	20230726	0.04	N	092130	500	61 억		1024226	N	N	0	N	00	N
124	20230809	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	-40	5	-0.28	45777580	3205	61.27	14500	14500	14190	18680	10060	14370	14283.18	8.50	0	-139	14603	14486	14363	14246	14123	14545	14305	61	4310	500	10340	10	1	12043600	1726	11.02	3.73	12	0.03	1300.00	3840.00	19150	20221227	-25.17	13960	20230726	2.65	16750	-14.45	20230106	13960	2.65	20230726	19150	-25.17	20221227	13960	2.65	20230726	0.04	N	092130	500	61 억		1024226	N	N	0	N	00	N
125	20230809	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	-60	5	-0.42	44918170	3145	60.12	14500	14500	14190	18680	10060	14370	14282.41	8.50	0	-118	14603	14486	14363	14246	14123	14545	14305	61	4310	500	10340	10	1	12043600	1723	11.01	3.73	12	0.03	1300.00	3840.00	19150	20221227	-25.27	13960	20230726	2.51	16750	-14.57	20230106	13960	2.51	20230726	19150	-25.27	20221227	13960	2.51	20230726	0.04	N	092130	500	61 억		1024226	N	N	0	N	00	N
126	20230809	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-70	5	-0.49	40158990	2812	53.76	14500	14500	14190	18680	10060	14370	14281.29	8.50	0	-96	14603	14486	14363	14246	14123	14545	14305	61	4310	500	10340	10	1	12043600	1722	11.00	3.72	12	0.02	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.04	N	092130	500	61 억		1024226	N	N	0	N	00	N
127	20230809	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	-180	5	-1.25	32593720	2280	43.59	14500	14500	14190	18680	10060	14370	14295.49	8.50	0	-224	14603	14486	14363	14246	14123	14545	14305	61	4310	500	10340	10	1	12043600	1709	10.92	3.70	12	0.02	1300.00	3840.00	19150	20221227	-25.90	13960	20230726	1.65	16750	-15.28	20230106	13960	1.65	20230726	19150	-25.90	20221227	13960	1.65	20230726	0.04	N	092130	500	61 억		1024226	N	N	0	N	00	N
128	20230809	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	-80	5	-0.56	14353900	1000	19.12	14500	14500	14290	18680	10060	14370	14353.90	8.50	0	-225	14603	14486	14363	14246	14123	14545	14305	61	4310	500	10340	10	1	12043600	1721	10.99	3.72	12	0.01	1300.00	3840.00	19150	20221227	-25.38	13960	20230726	2.36	16750	-14.69	20230106	13960	2.36	20230726	19150	-25.38	20221227	13960	2.36	20230726	0.04	N	092130	500	61 억		1024226	N	N	0	N	00	N
129	20230809	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	80	2	0.56	1956960	135	2.58	14500	14500	14450	18680	10060	14370	14496.00	8.50	0	-16	14603	14486	14363	14246	14123	14545	14305	61	4310	500	10340	10	1	12043600	1740	11.12	3.76	12	0.00	1300.00	3840.00	19150	20221227	-24.54	13960	20230726	3.51	16750	-13.73	20230106	13960	3.51	20230726	19150	-24.54	20221227	13960	3.51	20230726	0.04	N	092130	500	61 억		1024226	N	N	0	N	00	N
130	20230808	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	50	2	0.35	74907860	5231	78.56	14320	14480	14240	18610	10030	14320	14319.99	8.54	0	-503	14793	14556	14413	14176	14033	14675	14295	61	4290	500	10310	10	1	12043600	1731	11.05	3.74	12	0.04	1300.00	3840.00	19150	20221227	-24.96	13960	20230726	2.94	16750	-14.21	20230106	13960	2.94	20230726	19150	-24.96	20221227	13960	2.94	20230726	0.04	N	092130	500	61 억		1028225	N	N	0	N	00	N
131	20230808	150623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	-40	5	-0.28	73964360	5165	77.56	14320	14480	14240	18610	10030	14320	14320.30	8.54	0	-443	14793	14556	14413	14176	14033	14675	14295	61	4290	500	10310	10	1	12043600	1720	10.98	3.72	12	0.04	1300.00	3840.00	19150	20221227	-25.43	13960	20230726	2.29	16750	-14.75	20230106	13960	2.29	20230726	19150	-25.43	20221227	13960	2.29	20230726	0.04	N	092130	500	61 억		1028225	N	N	0	N	00	N
132	20230808	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	-40	5	-0.28	63525860	4433	66.57	14320	14480	14270	18610	10030	14320	14330.22	8.54	0	-422	14793	14556	14413	14176	14033	14675	14295	61	4290	500	10310	10	1	12043600	1720	10.98	3.72	12	0.04	1300.00	3840.00	19150	20221227	-25.43	13960	20230726	2.29	16750	-14.75	20230106	13960	2.29	20230726	19150	-25.43	20221227	13960	2.29	20230726	0.04	N	092130	500	61 억		1028225	N	N	0	N	00	N
133	20230808	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	30	2	0.21	30445810	2121	31.85	14320	14480	14290	18610	10030	14320	14354.46	8.54	0	-255	14793	14556	14413	14176	14033	14675	14295	61	4290	500	10310	10	1	12043600	1728	11.04	3.74	12	0.02	1300.00	3840.00	19150	20221227	-25.07	13960	20230726	2.79	16750	-14.33	20230106	13960	2.79	20230726	19150	-25.07	20221227	13960	2.79	20230726	0.04	N	092130	500	61 억		1028225	N	N	0	N	00	N
134	20230808	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	40	2	0.28	24462090	1704	25.59	14320	14480	14290	18610	10030	14320	14355.69	8.54	0	-195	14793	14556	14413	14176	14033	14675	14295	61	4290	500	10310	10	1	12043600	1729	11.05	3.74	12	0.01	1300.00	3840.00	19150	20221227	-25.01	13960	20230726	2.87	16750	-14.27	20230106	13960	2.87	20230726	19150	-25.01	20221227	13960	2.87	20230726	0.04	N	092130	500	61 억		1028225	N	N	0	N	00	N
135	20230808	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	20	2	0.14	20145430	1403	21.07	14320	14480	14290	18610	10030	14320	14358.82	8.54	0	-155	14793	14556	14413	14176	14033	14675	14295	61	4290	500	10310	10	1	12043600	1727	11.03	3.73	12	0.01	1300.00	3840.00	19150	20221227	-25.12	13960	20230726	2.72	16750	-14.39	20230106	13960	2.72	20230726	19150	-25.12	20221227	13960	2.72	20230726	0.04	N	092130	500	61 억		1028225	N	N	0	N	00	N
136	20230808	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	50	2	0.35	17863780	1244	18.68	14320	14480	14290	18610	10030	14320	14359.95	8.54	0	-94	14793	14556	14413	14176	14033	14675	14295	61	4290	500	10310	10	1	12043600	1731	11.05	3.74	12	0.01	1300.00	3840.00	19150	20221227	-24.96	13960	20230726	2.94	16750	-14.21	20230106	13960	2.94	20230726	19150	-24.96	20221227	13960	2.94	20230726	0.04	N	092130	500	61 억		1028225	N	N	0	N	00	N
137	20230808	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	50	2	0.35	931960	65	0.98	14320	14480	14320	18610	10030	14320	14337.85	8.54	0	-11	14793	14556	14413	14176	14033	14675	14295	61	4290	500	10310	10	1	12043600	1731	11.05	3.74	12	0.00	1300.00	3840.00	19150	20221227	-24.96	13960	20230726	2.94	16750	-14.21	20230106	13960	2.94	20230726	19150	-24.96	20221227	13960	2.94	20230726	0.04	N	092130	500	61 억		1028225	N	N	0	N	00	N
138	20230807	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	50	2	0.35	95444450	6659	63.35	14270	14650	14270	18550	9990	14270	14333.15	8.56	0	93	14350	14310	14240	14200	14130	14330	14220	61	4280	500	10270	10	1	12043600	1725	11.02	3.73	12	0.06	1300.00	3840.00	19150	20221227	-25.22	13960	20230726	2.58	16750	-14.51	20230106	13960	2.58	20230726	19150	-25.22	20221227	13960	2.58	20230726	0.04	N	092130	500	61 억		1030376	N	N	0	N	00	N
139	20230807	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	30	2	0.21	92379760	6445	61.31	14270	14650	14270	18550	9990	14270	14333.55	8.56	0	155	14350	14310	14240	14200	14130	14330	14220	61	4280	500	10270	10	1	12043600	1722	11.00	3.72	12	0.05	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.04	N	092130	500	61 억		1030376	N	N	0	N	00	N
140	20230807	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	60	2	0.42	72864530	5083	48.35	14270	14650	14270	18550	9990	14270	14334.95	8.56	0	-207	14350	14310	14240	14200	14130	14330	14220	61	4280	500	10270	10	1	12043600	1726	11.02	3.73	12	0.04	1300.00	3840.00	19150	20221227	-25.17	13960	20230726	2.65	16750	-14.45	20230106	13960	2.65	20230726	19150	-25.17	20221227	13960	2.65	20230726	0.04	N	092130	500	61 억		1030376	N	N	0	N	00	N
141	20230807	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	40	2	0.28	63322720	4417	42.02	14270	14650	14270	18550	9990	14270	14336.14	8.56	0	-157	14350	14310	14240	14200	14130	14330	14220	61	4280	500	10270	10	1	12043600	1723	11.01	3.73	12	0.04	1300.00	3840.00	19150	20221227	-25.27	13960	20230726	2.51	16750	-14.57	20230106	13960	2.51	20230726	19150	-25.27	20221227	13960	2.51	20230726	0.04	N	092130	500	61 억		1030376	N	N	0	N	00	N
142	20230807	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	30	2	0.21	56061460	3910	37.20	14270	14650	14270	18550	9990	14270	14337.97	8.56	0	-179	14350	14310	14240	14200	14130	14330	14220	61	4280	500	10270	10	1	12043600	1722	11.00	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.04	N	092130	500	61 억		1030376	N	N	0	N	00	N
143	20230807	110610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	40	2	0.28	32814540	2289	21.78	14270	14650	14270	18550	9990	14270	14335.75	8.56	0	3	14350	14310	14240	14200	14130	14330	14220	61	4280	500	10270	10	1	12043600	1723	11.01	3.73	12	0.02	1300.00	3840.00	19150	20221227	-25.27	13960	20230726	2.51	16750	-14.57	20230106	13960	2.51	20230726	19150	-25.27	20221227	13960	2.51	20230726	0.04	N	092130	500	61 억		1030376	N	N	0	N	00	N
144	20230807	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	20	2	0.14	13040690	913	8.69	14270	14310	14270	18550	9990	14270	14283.34	8.56	0	-63	14350	14310	14240	14200	14130	14330	14220	61	4280	500	10270	10	1	12043600	1721	10.99	3.72	12	0.01	1300.00	3840.00	19150	20221227	-25.38	13960	20230726	2.36	16750	-14.69	20230106	13960	2.36	20230726	19150	-25.38	20221227	13960	2.36	20230726	0.04	N	092130	500	61 억		1030376	N	N	0	N	00	N
145	20230807	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	30	2	0.21	930020	65	0.62	14270	14310	14270	18550	9990	14270	14308.00	8.56	0	-1	14350	14310	14240	14200	14130	14330	14220	61	4280	500	10270	10	1	12043600	1722	11.00	3.72	12	0.00	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.04	N	092130	500	61 억		1030376	N	N	0	N	00	N
146	20230804	160609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14270	80	2	0.56	47681460	3354	77.59	14190	14280	14170	18440	9940	14190	14216.30	8.56	0	-272	14383	14286	14193	14096	14003	14335	14145	61	4250	500	10210	10	1	12043600	1719	10.98	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.48	13960	20230726	2.22	16750	-14.81	20230106	13960	2.22	20230726	19150	-25.48	20221227	13960	2.22	20230726	0.04	N	092130	500	61 억		1030908	N	N	0	N	00	N
147	20230804	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	70	2	0.49	46056710	3240	74.95	14190	14280	14170	18440	9940	14190	14215.03	8.56	0	-270	14383	14286	14193	14096	14003	14335	14145	61	4250	500	10210	10	1	12043600	1717	10.97	3.71	12	0.03	1300.00	3840.00	19150	20221227	-25.54	13960	20230726	2.15	16750	-14.87	20230106	13960	2.15	20230726	19150	-25.54	20221227	13960	2.15	20230726	0.04	N	092130	500	61 억		1030908	N	N	0	N	00	N
148	20230804	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	40	2	0.28	40942590	2881	66.64	14190	14280	14170	18440	9940	14190	14211.24	8.56	0	-230	14383	14286	14193	14096	14003	14335	14145	61	4250	500	10210	10	1	12043600	1714	10.95	3.71	12	0.02	1300.00	3840.00	19150	20221227	-25.69	13960	20230726	1.93	16750	-15.04	20230106	13960	1.93	20230726	19150	-25.69	20221227	13960	1.93	20230726	0.04	N	092130	500	61 억		1030908	N	N	0	N	00	N
149	20230804	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	30	2	0.21	34728600	2444	56.53	14190	14280	14170	18440	9940	14190	14209.74	8.56	0	-316	14383	14286	14193	14096	14003	14335	14145	61	4250	500	10210	10	1	12043600	1713	10.94	3.70	12	0.02	1300.00	3840.00	19150	20221227	-25.74	13960	20230726	1.86	16750	-15.10	20230106	13960	1.86	20230726	19150	-25.74	20221227	13960	1.86	20230726	0.04	N	092130	500	61 억		1030908	N	N	0	N	00	N
150	20230804	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	30	2	0.21	30036300	2114	48.90	14190	14280	14170	18440	9940	14190	14208.28	8.56	0	-287	14383	14286	14193	14096	14003	14335	14145	61	4250	500	10210	10	1	12043600	1713	10.94	3.70	12	0.02	1300.00	3840.00	19150	20221227	-25.74	13960	20230726	1.86	16750	-15.10	20230106	13960	1.86	20230726	19150	-25.74	20221227	13960	1.86	20230726	0.04	N	092130	500	61 억		1030908	N	N	0	N	00	N
151	20230804	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	10	2	0.07	25388240	1787	41.34	14190	14280	14170	18440	9940	14190	14207.19	8.56	0	-225	14383	14286	14193	14096	14003	14335	14145	61	4250	500	10210	10	1	12043600	1710	10.92	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.85	13960	20230726	1.72	16750	-15.22	20230106	13960	1.72	20230726	19150	-25.85	20221227	13960	1.72	20230726	0.04	N	092130	500	61 억		1030908	N	N	0	N	00	N
152	20230804	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	30	2	0.21	17600170	1239	28.66	14190	14280	14170	18440	9940	14190	14205.14	8.56	0	-182	14383	14286	14193	14096	14003	14335	14145	61	4250	500	10210	10	1	12043600	1713	10.94	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.74	13960	20230726	1.86	16750	-15.10	20230106	13960	1.86	20230726	19150	-25.74	20221227	13960	1.86	20230726	0.04	N	092130	500	61 억		1030908	N	N	0	N	00	N
153	20230804	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	0	3	0.00	1958040	138	3.19	14190	14190	14180	18440	9940	14190	14188.70	8.56	0	-3	14383	14286	14193	14096	14003	14335	14145	61	4250	500	10210	10	1	12043600	1709	10.92	3.70	12	0.00	1300.00	3840.00	19150	20221227	-25.90	13960	20230726	1.65	16750	-15.28	20230106	13960	1.65	20230726	19150	-25.90	20221227	13960	1.65	20230726	0.04	N	092130	500	61 억		1030908	N	N	0	N	00	N
154	20230803	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	-40	5	-0.28	61207270	4322	79.64	14150	14290	14100	18490	9970	14230	14161.79	8.57	0	-455	14423	14326	14263	14166	14103	14295	14135	61	4260	500	10240	10	1	12043600	1709	10.92	3.70	12	0.04	1300.00	3840.00	19150	20221227	-25.90	13960	20230726	1.65	16750	-15.28	20230106	13960	1.65	20230726	19150	-25.90	20221227	13960	1.65	20230726	0.04	N	092130	500	61 억		1032213	N	N	0	N	00	N
155	20230803	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	-40	5	-0.28	55817010	3942	72.64	14150	14290	14100	18490	9970	14230	14159.57	8.57	0	-449	14423	14326	14263	14166	14103	14295	14135	61	4260	500	10240	10	1	12043600	1709	10.92	3.70	12	0.03	1300.00	3840.00	19150	20221227	-25.90	13960	20230726	1.65	16750	-15.28	20230106	13960	1.65	20230726	19150	-25.90	20221227	13960	1.65	20230726	0.04	N	092130	500	61 억		1032213	N	N	0	N	00	N
156	20230803	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	-40	5	-0.28	51477660	3636	67.00	14150	14290	14100	18490	9970	14230	14157.77	8.57	0	-342	14423	14326	14263	14166	14103	14295	14135	61	4260	500	10240	10	1	12043600	1709	10.92	3.70	12	0.03	1300.00	3840.00	19150	20221227	-25.90	13960	20230726	1.65	16750	-15.28	20230106	13960	1.65	20230726	19150	-25.90	20221227	13960	1.65	20230726	0.04	N	092130	500	61 억		1032213	N	N	0	N	00	N
157	20230803	130606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	-110	5	-0.77	44525410	3144	57.93	14150	14290	14100	18490	9970	14230	14162.03	8.57	0	-315	14423	14326	14263	14166	14103	14295	14135	61	4260	500	10240	10	1	12043600	1701	10.86	3.68	12	0.03	1300.00	3840.00	19150	20221227	-26.27	13960	20230726	1.15	16750	-15.70	20230106	13960	1.15	20230726	19150	-26.27	20221227	13960	1.15	20230726	0.04	N	092130	500	61 억		1032213	N	N	0	N	00	N
158	20230803	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	-80	5	-0.56	31240520	2204	40.61	14150	14290	14150	18490	9970	14230	14174.46	8.57	0	-256	14423	14326	14263	14166	14103	14295	14135	61	4260	500	10240	10	1	12043600	1704	10.88	3.68	12	0.02	1300.00	3840.00	19150	20221227	-26.11	13960	20230726	1.36	16750	-15.52	20230106	13960	1.36	20230726	19150	-26.11	20221227	13960	1.36	20230726	0.04	N	092130	500	61 억		1032213	N	N	0	N	00	N
159	20230803	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	-80	5	-0.56	28238210	1992	36.71	14150	14290	14150	18490	9970	14230	14175.81	8.57	0	-238	14423	14326	14263	14166	14103	14295	14135	61	4260	500	10240	10	1	12043600	1704	10.88	3.68	12	0.02	1300.00	3840.00	19150	20221227	-26.11	13960	20230726	1.36	16750	-15.52	20230106	13960	1.36	20230726	19150	-26.11	20221227	13960	1.36	20230726	0.04	N	092130	500	61 억		1032213	N	N	0	N	00	N
160	20230803	100600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	-60	5	-0.42	13086260	923	17.01	14150	14290	14150	18490	9970	14230	14177.96	8.57	0	-36	14423	14326	14263	14166	14103	14295	14135	61	4260	500	10240	10	1	12043600	1707	10.90	3.69	12	0.01	1300.00	3840.00	19150	20221227	-26.01	13960	20230726	1.50	16750	-15.40	20230106	13960	1.50	20230726	19150	-26.01	20221227	13960	1.50	20230726	0.04	N	092130	500	61 억		1032213	N	N	0	N	00	N
161	20230803	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	60	2	0.42	1960900	138	2.54	14150	14290	14150	18490	9970	14230	14209.42	8.57	0	-7	14423	14326	14263	14166	14103	14295	14135	61	4260	500	10240	10	1	12043600	1721	10.99	3.72	12	0.00	1300.00	3840.00	19150	20221227	-25.38	13960	20230726	2.36	16750	-14.69	20230106	13960	2.36	20230726	19150	-25.38	20221227	13960	2.36	20230726	0.04	N	092130	500	61 억		1032213	N	N	0	N	00	N
162	20230802	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	0	3	0.00	77348170	5427	105.95	14360	14360	14200	18490	9970	14230	14252.47	8.59	0	-610	14470	14350	14250	14130	14030	14410	14190	61	4260	500	10240	10	1	12043600	1714	10.95	3.71	12	0.05	1300.00	3840.00	19150	20221227	-25.69	13960	20230726	1.93	16750	-15.04	20230106	13960	1.93	20230726	19150	-25.69	20221227	13960	1.93	20230726	0.04	N	092130	500	61 억		1034434	N	N	0	N	00	N
163	20230802	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	0	3	0.00	76693610	5381	105.06	14360	14360	14200	18490	9970	14230	14252.67	8.59	0	-605	14470	14350	14250	14130	14030	14410	14190	61	4260	500	10240	10	1	12043600	1714	10.95	3.71	12	0.04	1300.00	3840.00	19150	20221227	-25.69	13960	20230726	1.93	16750	-15.04	20230106	13960	1.93	20230726	19150	-25.69	20221227	13960	1.93	20230726	0.04	N	092130	500	61 억		1034434	N	N	0	N	00	N
164	20230802	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	0	3	0.00	72184930	5064	98.87	14360	14360	14200	18490	9970	14230	14254.53	8.59	0	-515	14470	14350	14250	14130	14030	14410	14190	61	4260	500	10240	10	1	12043600	1714	10.95	3.71	12	0.04	1300.00	3840.00	19150	20221227	-25.69	13960	20230726	1.93	16750	-15.04	20230106	13960	1.93	20230726	19150	-25.69	20221227	13960	1.93	20230726	0.04	N	092130	500	61 억		1034434	N	N	0	N	00	N
165	20230802	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	0	3	0.00	63027070	4420	86.29	14360	14360	14220	18490	9970	14230	14259.52	8.59	0	-334	14470	14350	14250	14130	14030	14410	14190	61	4260	500	10240	10	1	12043600	1714	10.95	3.71	12	0.04	1300.00	3840.00	19150	20221227	-25.69	13960	20230726	1.93	16750	-15.04	20230106	13960	1.93	20230726	19150	-25.69	20221227	13960	1.93	20230726	0.04	N	092130	500	61 억		1034434	N	N	0	N	00	N
166	20230802	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14240	10	2	0.07	32430790	2270	44.32	14360	14360	14230	18490	9970	14230	14286.69	8.59	0	-151	14470	14350	14250	14130	14030	14410	14190	61	4260	500	10240	10	1	12043600	1715	10.95	3.71	12	0.02	1300.00	3840.00	19150	20221227	-25.64	13960	20230726	2.01	16750	-14.99	20230106	13960	2.01	20230726	19150	-25.64	20221227	13960	2.01	20230726	0.04	N	092130	500	61 억		1034434	N	N	0	N	00	N
167	20230802	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	30	2	0.21	25906080	1812	35.38	14360	14360	14240	18490	9970	14230	14296.95	8.59	0	-76	14470	14350	14250	14130	14030	14410	14190	61	4260	500	10240	10	1	12043600	1717	10.97	3.71	12	0.02	1300.00	3840.00	19150	20221227	-25.54	13960	20230726	2.15	16750	-14.87	20230106	13960	2.15	20230726	19150	-25.54	20221227	13960	2.15	20230726	0.04	N	092130	500	61 억		1034434	N	N	0	N	00	N
168	20230802	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	70	2	0.49	12438100	870	16.99	14360	14360	14240	18490	9970	14230	14296.67	8.59	0	-17	14470	14350	14250	14130	14030	14410	14190	61	4260	500	10240	10	1	12043600	1722	11.00	3.72	12	0.01	1300.00	3840.00	19150	20221227	-25.33	13960	20230726	2.44	16750	-14.63	20230106	13960	2.44	20230726	19150	-25.33	20221227	13960	2.44	20230726	0.04	N	092130	500	61 억		1034434	N	N	0	N	00	N
169	20230802	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	130	2	0.91	344640	24	0.47	14360	14360	14360	18490	9970	14230	14360.00	8.59	0	-3	14470	14350	14250	14130	14030	14410	14190	61	4260	500	10240	10	1	12043600	1729	11.05	3.74	12	0.00	1300.00	3840.00	19150	20221227	-25.01	13960	20230726	2.87	16750	-14.27	20230106	13960	2.87	20230726	19150	-25.01	20221227	13960	2.87	20230726	0.04	N	092130	500	61 억		1034434	N	N	0	N	00	N
170	20230801	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	40	2	0.28	72899610	5118	108.27	14150	14370	14150	18440	9940	14190	14243.94	8.60	0	-784	14536	14362	14276	14102	14016	14320	14060	61	4250	500	10210	10	1	12043600	1714	10.95	3.71	12	0.04	1300.00	3840.00	19150	20221227	-25.69	13960	20230726	1.93	16750	-15.04	20230106	13960	1.93	20230726	19150	-25.69	20221227	13960	1.93	20230726	0.04	N	092130	500	61 억		1036228	N	N	0	N	00	N
171	20230801	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14240	50	2	0.35	68416550	4803	101.61	14150	14370	14150	18440	9940	14190	14244.55	8.60	0	-743	14536	14362	14276	14102	14016	14320	14060	61	4250	500	10210	10	1	12043600	1715	10.95	3.71	12	0.04	1300.00	3840.00	19150	20221227	-25.64	13960	20230726	2.01	16750	-14.99	20230106	13960	2.01	20230726	19150	-25.64	20221227	13960	2.01	20230726	0.04	N	092130	500	61 억		1036228	N	N	0	N	00	N
172	20230801	140608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	60	2	0.42	59075300	4147	87.73	14150	14370	14150	18440	9940	14190	14245.31	8.60	0	-654	14536	14362	14276	14102	14016	14320	14060	61	4250	500	10210	10	1	12043600	1716	10.96	3.71	12	0.03	1300.00	3840.00	19150	20221227	-25.59	13960	20230726	2.08	16750	-14.93	20230106	13960	2.08	20230726	19150	-25.59	20221227	13960	2.08	20230726	0.04	N	092130	500	61 억		1036228	N	N	0	N	00	N
173	20230801	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	20	2	0.14	52651150	3695	78.17	14150	14370	14150	18440	9940	14190	14249.30	8.60	0	-603	14536	14362	14276	14102	14016	14320	14060	61	4250	500	10210	10	1	12043600	1711	10.93	3.70	12	0.03	1300.00	3840.00	19150	20221227	-25.80	13960	20230726	1.79	16750	-15.16	20230106	13960	1.79	20230726	19150	-25.80	20221227	13960	1.79	20230726	0.04	N	092130	500	61 억		1036228	N	N	0	N	00	N
174	20230801	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	60	2	0.42	33740690	2367	50.07	14150	14370	14150	18440	9940	14190	14254.62	8.60	0	-388	14536	14362	14276	14102	14016	14320	14060	61	4250	500	10210	10	1	12043600	1716	10.96	3.71	12	0.02	1300.00	3840.00	19150	20221227	-25.59	13960	20230726	2.08	16750	-14.93	20230106	13960	2.08	20230726	19150	-25.59	20221227	13960	2.08	20230726	0.04	N	092130	500	61 억		1036228	N	N	0	N	00	N
175	20230801	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	60	2	0.42	27140650	1904	40.28	14150	14370	14150	18440	9940	14190	14254.54	8.60	0	-359	14536	14362	14276	14102	14016	14320	14060	61	4250	500	10210	10	1	12043600	1716	10.96	3.71	12	0.02	1300.00	3840.00	19150	20221227	-25.59	13960	20230726	2.08	16750	-14.93	20230106	13960	2.08	20230726	19150	-25.59	20221227	13960	2.08	20230726	0.04	N	092130	500	61 억		1036228	N	N	0	N	00	N
176	20230801	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	60	2	0.42	17953620	1259	26.63	14150	14370	14150	18440	9940	14190	14260.22	8.60	0	-234	14536	14362	14276	14102	14016	14320	14060	61	4250	500	10210	10	1	12043600	1716	10.96	3.71	12	0.01	1300.00	3840.00	19150	20221227	-25.59	13960	20230726	2.08	16750	-14.93	20230106	13960	2.08	20230726	19150	-25.59	20221227	13960	2.08	20230726	0.04	N	092130	500	61 억		1036228	N	N	0	N	00	N
177	20230801	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	180	2	1.27	1133540	80	1.69	14150	14370	14150	18440	9940	14190	14169.25	8.60	0	-8	14536	14362	14276	14102	14016	14320	14060	61	4250	500	10210	10	1	12043600	1731	11.05	3.74	12	0.00	1300.00	3840.00	19150	20221227	-24.96	13960	20230726	2.94	16750	-14.21	20230106	13960	2.94	20230726	19150	-24.96	20221227	13960	2.94	20230726	0.04	N	092130	500	61 억		1036228	N	N	0	N	00	N