KissMeData/203400/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	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	150	2	1.84	746671790	88792	171.13	8180	8620	8140	10590	5710	8150	8409.47	0.39	0	19679	8530	8340	8180	7990	7830	8260	7910	97	2440	500	5540	10	1	19374181	1608	-7.84	10.36	12	0.46	-1059.00	801.00	12500	20220901	-33.60	5890	20221122	40.92	10210	-18.71	20230414	5940	39.73	20230210	12500	-33.60	20220901	5890	40.92	20221122	0.28	N	203400	500	96 억		76039	N	N	372	N	00	N
3	20230831	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	0	3	0.00	726814130	86370	166.46	8180	8620	8140	10590	5710	8150	8415.12	0.39	0	18988	8530	8340	8180	7990	7830	8260	7910	97	2440	500	5540	10	1	19374181	1579	-7.70	10.17	12	0.45	-1059.00	801.00	12500	20220901	-34.80	5890	20221122	38.37	10210	-20.18	20230414	5940	37.21	20230210	12500	-34.80	20220901	5890	38.37	20221122	0.28	N	203400	500	96 억		76039	N	N	1468	N	00	N
4	20230831	141314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	110	2	1.35	640686000	75856	146.20	8180	8620	8140	10590	5710	8150	8446.08	0.39	0	18413	8530	8340	8180	7990	7830	8260	7910	97	2440	500	5540	10	1	19374181	1600	-7.80	10.31	12	0.39	-1059.00	801.00	12500	20220901	-33.92	5890	20221122	40.24	10210	-19.10	20230414	5940	39.06	20230210	12500	-33.92	20220901	5890	40.24	20221122	0.28	N	203400	500	96 억		76039	N	N	1468	N	00	N
5	20230831	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	120	2	1.47	586248360	69203	133.38	8180	8620	8150	10590	5710	8150	8471.43	0.39	0	16562	8530	8340	8180	7990	7830	8260	7910	97	2440	500	5540	10	1	19374181	1602	-7.81	10.32	12	0.36	-1059.00	801.00	12500	20220901	-33.84	5890	20221122	40.41	10210	-19.00	20230414	5940	39.23	20230210	12500	-33.84	20220901	5890	40.41	20221122	0.28	N	203400	500	96 억		76039	N	N	1468	N	00	N
6	20230831	121322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	180	2	2.21	533039900	62757	120.95	8180	8620	8150	10590	5710	8150	8493.71	0.39	0	17336	8530	8340	8180	7990	7830	8260	7910	97	2440	500	5540	10	1	19374181	1614	-7.87	10.40	12	0.32	-1059.00	801.00	12500	20220901	-33.36	5890	20221122	41.43	10210	-18.41	20230414	5940	40.24	20230210	12500	-33.36	20220901	5890	41.43	20221122	0.28	N	203400	500	96 억		76039	N	N	1468	N	00	N
7	20230831	111751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	310	2	3.80	491090980	57754	111.31	8180	8620	8150	10590	5710	8150	8503.15	0.39	0	17914	8530	8340	8180	7990	7830	8260	7910	97	2440	500	5540	10	1	19374181	1639	-7.99	10.56	12	0.30	-1059.00	801.00	12500	20220901	-32.32	5890	20221122	43.63	10210	-17.14	20230414	5940	42.42	20230210	12500	-32.32	20220901	5890	43.63	20221122	0.28	N	203400	500	96 억		76039	N	N	1468	N	00	N
8	20230831	101406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	340	2	4.17	244750690	28959	55.81	8180	8550	8150	10590	5710	8150	8451.63	0.39	0	11362	8530	8340	8180	7990	7830	8260	7910	97	2440	500	5540	10	1	19374181	1645	-8.02	10.60	12	0.15	-1059.00	801.00	12500	20220901	-32.08	5890	20221122	44.14	10210	-16.85	20230414	5940	42.93	20230210	12500	-32.08	20220901	5890	44.14	20221122	0.28	N	203400	500	96 억		76039	N	N	1468	N	00	N
9	20230831	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	100	2	1.23	2200460	267	0.51	8180	8280	8150	10590	5710	8150	8241.42	0.39	0	-38	8530	8340	8180	7990	7830	8260	7910	97	2440	500	5540	10	1	19374181	1598	-7.79	10.30	12	0.00	-1059.00	801.00	12500	20220901	-34.00	5890	20221122	40.07	10210	-19.20	20230414	5940	38.89	20230210	12500	-34.00	20220901	5890	40.07	20221122	0.28	N	203400	500	96 억		76039	N	N	1468	N	00	N
10	20230830	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-80	5	-0.97	424027960	51885	173.07	8250	8370	8020	10690	5770	8230	8172.50	0.41	0	6462	8570	8400	8270	8100	7970	8335	8035	97	2460	500	5590	10	1	19374181	1579	-7.70	10.17	12	0.27	-1059.00	801.00	12500	20220901	-34.80	5890	20221122	38.37	10210	-20.18	20230414	5940	37.21	20230210	12500	-34.80	20220901	5890	38.37	20221122	0.23	N	203400	500	96 억		80302	N	N	1468	N	00	N
11	20230830	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	20	2	0.24	369444210	45226	150.86	8250	8370	8020	10690	5770	8230	8168.85	0.41	0	4469	8570	8400	8270	8100	7970	8335	8035	97	2460	500	5590	10	1	19374181	1598	-7.79	10.30	12	0.23	-1059.00	801.00	12500	20220901	-34.00	5890	20221122	40.07	10210	-19.20	20230414	5940	38.89	20230210	12500	-34.00	20220901	5890	40.07	20221122	0.23	N	203400	500	96 억		80302	N	N	222	N	00	N
12	20230830	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	0	3	0.00	316907930	38822	129.50	8250	8370	8020	10690	5770	8230	8163.10	0.41	0	1842	8570	8400	8270	8100	7970	8335	8035	97	2460	500	5590	10	1	19374181	1594	-7.77	10.27	12	0.20	-1059.00	801.00	12500	20220901	-34.16	5890	20221122	39.73	10210	-19.39	20230414	5940	38.55	20230210	12500	-34.16	20220901	5890	39.73	20221122	0.23	N	203400	500	96 억		80302	N	N	222	N	00	N
13	20230830	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-40	5	-0.49	249058390	30510	101.77	8250	8370	8020	10690	5770	8230	8163.17	0.41	0	-1275	8570	8400	8270	8100	7970	8335	8035	97	2460	500	5590	10	1	19374181	1587	-7.73	10.22	12	0.16	-1059.00	801.00	12500	20220901	-34.48	5890	20221122	39.05	10210	-19.78	20230414	5940	37.88	20230210	12500	-34.48	20220901	5890	39.05	20221122	0.23	N	203400	500	96 억		80302	N	N	222	N	00	N
14	20230830	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-30	5	-0.36	219176590	26836	89.52	8250	8370	8020	10690	5770	8230	8167.26	0.41	0	-2408	8570	8400	8270	8100	7970	8335	8035	97	2460	500	5590	10	1	19374181	1589	-7.74	10.24	12	0.14	-1059.00	801.00	12500	20220901	-34.40	5890	20221122	39.22	10210	-19.69	20230414	5940	38.05	20230210	12500	-34.40	20220901	5890	39.22	20221122	0.23	N	203400	500	96 억		80302	N	N	222	N	00	N
15	20230830	111736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-10	5	-0.12	172327910	21152	70.56	8250	8370	8020	10690	5770	8230	8147.12	0.41	0	-3420	8570	8400	8270	8100	7970	8335	8035	97	2460	500	5590	10	1	19374181	1593	-7.76	10.26	12	0.11	-1059.00	801.00	12500	20220901	-34.24	5890	20221122	39.56	10210	-19.49	20230414	5940	38.38	20230210	12500	-34.24	20220901	5890	39.56	20221122	0.23	N	203400	500	96 억		80302	N	N	222	N	00	N
16	20230830	101313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-20	5	-0.24	40171500	4868	16.24	8250	8370	8210	10690	5770	8230	8252.16	0.41	0	-2894	8570	8400	8270	8100	7970	8335	8035	97	2460	500	5590	10	1	19374181	1591	-7.75	10.25	12	0.03	-1059.00	801.00	12500	20220901	-34.32	5890	20221122	39.39	10210	-19.59	20230414	5940	38.22	20230210	12500	-34.32	20220901	5890	39.39	20221122	0.23	N	203400	500	96 억		80302	N	N	222	N	00	N
17	20230830	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	40	2	0.49	8856480	1072	3.58	8250	8370	8220	10690	5770	8230	8261.64	0.41	0	-903	8570	8400	8270	8100	7970	8335	8035	97	2460	500	5590	10	1	19374181	1602	-7.81	10.32	12	0.01	-1059.00	801.00	12500	20220901	-33.84	5890	20221122	40.41	10210	-19.00	20230414	5940	39.23	20230210	12500	-33.84	20220901	5890	40.41	20221122	0.23	N	203400	500	96 억		80302	N	N	222	N	00	N
18	20230829	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-70	5	-0.84	247309350	29979	26.57	8300	8440	8140	10790	5810	8300	8249.55	0.40	0	2529	9046	8672	8396	8022	7746	8535	7885	97	2490	500	5640	10	1	19374181	1594	-7.77	10.27	12	0.15	-1059.00	801.00	12500	20220901	-34.16	5890	20221122	39.73	10210	-19.39	20230414	5940	38.55	20230210	12500	-34.16	20220901	5890	39.73	20221122	0.24	N	203400	500	96 억		76875	N	N	222	N	00	N
19	20230829	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-50	5	-0.60	237246450	28758	25.49	8300	8440	8140	10790	5810	8300	8249.75	0.40	0	2543	9046	8672	8396	8022	7746	8535	7885	97	2490	500	5640	10	1	19374181	1598	-7.79	10.30	12	0.15	-1059.00	801.00	12500	20220901	-34.00	5890	20221122	40.07	10210	-19.20	20230414	5940	38.89	20230210	12500	-34.00	20220901	5890	40.07	20221122	0.24	N	203400	500	96 억		76875	N	N	27	N	00	N
20	20230829	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-80	5	-0.96	196458460	23769	21.07	8300	8440	8160	10790	5810	8300	8265.32	0.40	0	825	9046	8672	8396	8022	7746	8535	7885	97	2490	500	5640	10	1	19374181	1593	-7.76	10.26	12	0.12	-1059.00	801.00	12500	20220901	-34.24	5890	20221122	39.56	10210	-19.49	20230414	5940	38.38	20230210	12500	-34.24	20220901	5890	39.56	20221122	0.24	N	203400	500	96 억		76875	N	N	27	N	00	N
21	20230829	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	10	2	0.12	140739840	17011	15.08	8300	8440	8160	10790	5810	8300	8273.46	0.40	0	2353	9046	8672	8396	8022	7746	8535	7885	97	2490	500	5640	10	1	19374181	1610	-7.85	10.37	12	0.09	-1059.00	801.00	12500	20220901	-33.52	5890	20221122	41.09	10210	-18.61	20230414	5940	39.90	20230210	12500	-33.52	20220901	5890	41.09	20221122	0.24	N	203400	500	96 억		76875	N	N	27	N	00	N
22	20230829	121305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	0	3	0.00	109172120	13225	11.72	8300	8440	8160	10790	5810	8300	8254.98	0.40	0	1550	9046	8672	8396	8022	7746	8535	7885	97	2490	500	5640	10	1	19374181	1608	-7.84	10.36	12	0.07	-1059.00	801.00	12500	20220901	-33.60	5890	20221122	40.92	10210	-18.71	20230414	5940	39.73	20230210	12500	-33.60	20220901	5890	40.92	20221122	0.24	N	203400	500	96 억		76875	N	N	27	N	00	N
23	20230829	111945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-140	5	-1.69	80635520	9768	8.66	8300	8440	8160	10790	5810	8300	8255.07	0.40	0	62	9046	8672	8396	8022	7746	8535	7885	97	2490	500	5640	10	1	19374181	1581	-7.71	10.19	12	0.05	-1059.00	801.00	12500	20220901	-34.72	5890	20221122	38.54	10210	-20.08	20230414	5940	37.37	20230210	12500	-34.72	20220901	5890	38.54	20221122	0.24	N	203400	500	96 억		76875	N	N	27	N	00	N
24	20230829	101405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-100	5	-1.20	50064090	6034	5.35	8300	8440	8200	10790	5810	8300	8297.00	0.40	0	-202	9046	8672	8396	8022	7746	8535	7885	97	2490	500	5640	10	1	19374181	1589	-7.74	10.24	12	0.03	-1059.00	801.00	12500	20220901	-34.40	5890	20221122	39.22	10210	-19.69	20230414	5940	38.05	20230210	12500	-34.40	20220901	5890	39.22	20221122	0.24	N	203400	500	96 억		76875	N	N	27	N	00	N
25	20230829	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-40	5	-0.48	2793460	338	0.30	8300	8300	8260	10790	5810	8300	8264.67	0.40	0	-28	9046	8672	8396	8022	7746	8535	7885	97	2490	500	5640	10	1	19374181	1600	-7.80	10.31	12	0.00	-1059.00	801.00	12500	20220901	-33.92	5890	20221122	40.24	10210	-19.10	20230414	5940	39.06	20230210	12500	-33.92	20220901	5890	40.24	20221122	0.24	N	203400	500	96 억		76875	N	N	27	N	00	N
26	20230828	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-600	5	-6.74	940826600	112835	94.43	8770	8770	8120	11570	6230	8900	8337.93	0.51	0	-26316	9446	9172	8836	8562	8226	9310	8700	97	2670	500	6050	10	1	19374181	1608	-7.84	10.36	12	0.58	-1059.00	801.00	12500	20220901	-33.60	5890	20221122	40.92	10210	-18.71	20230414	5940	39.73	20230210	12500	-33.60	20220901	5890	40.92	20221122	0.24	N	203400	500	96 억		98401	N	N	27	N	00	N
27	20230828	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-550	5	-6.18	923224730	110721	92.66	8770	8770	8120	11570	6230	8900	8338.15	0.51	0	-25823	9446	9172	8836	8562	8226	9310	8700	97	2670	500	6050	10	1	19374181	1618	-7.88	10.42	12	0.57	-1059.00	801.00	12500	20220901	-33.20	5890	20221122	41.77	10210	-18.22	20230414	5940	40.57	20230210	12500	-33.20	20220901	5890	41.77	20221122	0.24	N	203400	500	96 억		98401	N	N	0	N	00	N
28	20230828	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-670	5	-7.53	719990180	86436	72.34	8770	8770	8120	11570	6230	8900	8329.55	0.51	0	-17873	9446	9172	8836	8562	8226	9310	8700	97	2670	500	6050	10	1	19374181	1594	-7.77	10.27	12	0.45	-1059.00	801.00	12500	20220901	-34.16	5890	20221122	39.73	10210	-19.39	20230414	5940	38.55	20230210	12500	-34.16	20220901	5890	39.73	20221122	0.24	N	203400	500	96 억		98401	N	N	0	N	00	N
29	20230828	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-660	5	-7.42	681730790	81807	68.46	8770	8770	8120	11570	6230	8900	8333.20	0.51	0	-15538	9446	9172	8836	8562	8226	9310	8700	97	2670	500	6050	10	1	19374181	1596	-7.78	10.29	12	0.42	-1059.00	801.00	12500	20220901	-34.08	5890	20221122	39.90	10210	-19.29	20230414	5940	38.72	20230210	12500	-34.08	20220901	5890	39.90	20221122	0.24	N	203400	500	96 억		98401	N	N	0	N	00	N
30	20230828	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-710	5	-7.98	653223170	78353	65.57	8770	8770	8120	11570	6230	8900	8336.71	0.51	0	-13525	9446	9172	8836	8562	8226	9310	8700	97	2670	500	6050	10	1	19374181	1587	-7.73	10.22	12	0.40	-1059.00	801.00	12500	20220901	-34.48	5890	20221122	39.05	10210	-19.78	20230414	5940	37.88	20230210	12500	-34.48	20220901	5890	39.05	20221122	0.24	N	203400	500	96 억		98401	N	N	0	N	00	N
31	20230828	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-690	5	-7.75	612701030	73424	61.45	8770	8770	8120	11570	6230	8900	8344.47	0.51	0	-11240	9446	9172	8836	8562	8226	9310	8700	97	2670	500	6050	10	1	19374181	1591	-7.75	10.25	12	0.38	-1059.00	801.00	12500	20220901	-34.32	5890	20221122	39.39	10210	-19.59	20230414	5940	38.22	20230210	12500	-34.32	20220901	5890	39.39	20221122	0.24	N	203400	500	96 억		98401	N	N	0	N	00	N
32	20230828	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-690	5	-7.75	437547040	52068	43.57	8770	8770	8210	11570	6230	8900	8403.09	0.51	0	-11845	9446	9172	8836	8562	8226	9310	8700	97	2670	500	6050	10	1	19374181	1591	-7.75	10.25	12	0.27	-1059.00	801.00	12500	20220901	-34.32	5890	20221122	39.39	10210	-19.59	20230414	5940	38.22	20230210	12500	-34.32	20220901	5890	39.39	20221122	0.24	N	203400	500	96 억		98401	N	N	0	N	00	N
33	20230828	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	-310	5	-3.48	50387060	5807	4.86	8770	8770	8560	11570	6230	8900	8675.79	0.51	0	-2759	9446	9172	8836	8562	8226	9310	8700	97	2670	500	6050	10	1	19374181	1664	-8.11	10.72	12	0.03	-1059.00	801.00	12500	20220901	-31.28	5890	20221122	45.84	10210	-15.87	20230414	5940	44.61	20230210	12500	-31.28	20220901	5890	45.84	20221122	0.24	N	203400	500	96 억		98401	N	N	0	N	00	N
34	20230825	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	320	2	3.73	1057122490	119102	101.85	8500	9110	8500	11150	6010	8580	8876.00	0.54	0	-2841	9193	8886	8493	8186	7793	9040	8340	97	2570	500	5830	10	1	19374181	1724	-8.40	11.11	12	0.61	-1059.00	801.00	12500	20220901	-28.80	5890	20221122	51.10	10210	-12.83	20230414	5940	49.83	20230210	12500	-28.80	20220901	5890	51.10	20221122	0.23	N	203400	500	96 억		103691	N	N	301	N	00	N
35	20230825	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	220	2	2.56	1025506440	115543	98.80	8500	9110	8500	11150	6010	8580	8875.78	0.54	0	-1359	9193	8886	8493	8186	7793	9040	8340	97	2570	500	5830	10	1	19374181	1705	-8.31	10.99	12	0.60	-1059.00	801.00	12500	20220901	-29.60	5890	20221122	49.41	10210	-13.81	20230414	5940	48.15	20230210	12500	-29.60	20220901	5890	49.41	20221122	0.23	N	203400	500	96 억		103691	N	N	301	N	00	N
36	20230825	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	70	2	0.82	951741200	107044	91.54	8500	9110	8500	11150	6010	8580	8891.39	0.54	0	-3923	9193	8886	8493	8186	7793	9040	8340	97	2570	500	5830	10	1	19374181	1676	-8.17	10.80	12	0.55	-1059.00	801.00	12500	20220901	-30.80	5890	20221122	46.86	10210	-15.28	20230414	5940	45.62	20230210	12500	-30.80	20220901	5890	46.86	20221122	0.23	N	203400	500	96 억		103691	N	N	301	N	00	N
37	20230825	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	180	2	2.10	878013550	98546	84.27	8500	9110	8500	11150	6010	8580	8909.99	0.54	0	-5197	9193	8886	8493	8186	7793	9040	8340	97	2570	500	5830	10	1	19374181	1697	-8.27	10.94	12	0.51	-1059.00	801.00	12500	20220901	-29.92	5890	20221122	48.73	10210	-14.20	20230414	5940	47.47	20230210	12500	-29.92	20220901	5890	48.73	20221122	0.23	N	203400	500	96 억		103691	N	N	301	N	00	N
38	20230825	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	220	2	2.56	773347920	86522	73.99	8500	9110	8500	11150	6010	8580	8938.55	0.54	0	-6230	9193	8886	8493	8186	7793	9040	8340	97	2570	500	5830	10	1	19374181	1705	-8.31	10.99	12	0.45	-1059.00	801.00	12500	20220901	-29.60	5890	20221122	49.41	10210	-13.81	20230414	5940	48.15	20230210	12500	-29.60	20220901	5890	49.41	20221122	0.23	N	203400	500	96 억		103691	N	N	301	N	00	N
39	20230825	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	450	2	5.24	630540460	70494	60.28	8500	9110	8500	11150	6010	8580	8945.08	0.54	0	3105	9193	8886	8493	8186	7793	9040	8340	97	2570	500	5830	10	1	19374181	1749	-8.53	11.27	12	0.36	-1059.00	801.00	12500	20220901	-27.76	5890	20221122	53.31	10210	-11.56	20230414	5940	52.02	20230210	12500	-27.76	20220901	5890	53.31	20221122	0.23	N	203400	500	96 억		103691	N	N	301	N	00	N
40	20230825	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	340	2	3.96	444086790	49767	42.56	8500	9110	8500	11150	6010	8580	8923.96	0.54	0	-5137	9193	8886	8493	8186	7793	9040	8340	97	2570	500	5830	10	1	19374181	1728	-8.42	11.14	12	0.26	-1059.00	801.00	12500	20220901	-28.64	5890	20221122	51.44	10210	-12.63	20230414	5940	50.17	20230210	12500	-28.64	20220901	5890	51.44	20221122	0.23	N	203400	500	96 억		103691	N	N	301	N	00	N
41	20230825	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	420	2	4.90	161478670	18223	15.58	8500	9000	8500	11150	6010	8580	8862.70	0.54	0	-353	9193	8886	8493	8186	7793	9040	8340	97	2570	500	5830	10	1	19374181	1744	-8.50	11.24	12	0.09	-1059.00	801.00	12500	20220901	-28.00	5890	20221122	52.80	10210	-11.85	20230414	5940	51.52	20230210	12500	-28.00	20220901	5890	52.80	20221122	0.23	N	203400	500	96 억		103691	N	N	301	N	00	N
42	20230824	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	530	2	6.58	1000839670	116884	252.11	8150	8800	8100	10460	5640	8050	8562.66	0.50	0	7260	8530	8290	8150	7910	7770	8220	7840	97	2410	500	5470	10	1	19374181	1662	-8.10	10.71	12	0.60	-1059.00	801.00	12500	20220901	-31.36	5890	20221122	45.67	10210	-15.96	20230414	5940	44.44	20230210	12500	-31.36	20220901	5890	45.67	20221122	0.38	N	203400	500	96 억		96619	N	N	301	N	00	N
43	20230824	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	660	2	8.20	972258240	113563	244.94	8150	8800	8100	10460	5640	8050	8561.40	0.50	0	6929	8530	8290	8150	7910	7770	8220	7840	97	2410	500	5470	10	1	19374181	1687	-8.22	10.87	12	0.59	-1059.00	801.00	12500	20220901	-30.32	5890	20221122	47.88	10210	-14.69	20230414	5940	46.63	20230210	12500	-30.32	20220901	5890	47.88	20221122	0.38	N	203400	500	96 억		96619	N	N	315	N	00	N
44	20230824	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	740	2	9.19	888053800	103913	224.13	8150	8800	8100	10460	5640	8050	8546.13	0.50	0	7667	8530	8290	8150	7910	7770	8220	7840	97	2410	500	5470	10	1	19374181	1703	-8.30	10.97	12	0.54	-1059.00	801.00	12500	20220901	-29.68	5890	20221122	49.24	10210	-13.91	20230414	5940	47.98	20230210	12500	-29.68	20220901	5890	49.24	20221122	0.38	N	203400	500	96 억		96619	N	N	315	N	00	N
45	20230824	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	550	2	6.83	638200210	75136	162.06	8150	8690	8100	10460	5640	8050	8493.93	0.50	0	-2668	8530	8290	8150	7910	7770	8220	7840	97	2410	500	5470	10	1	19374181	1666	-8.12	10.74	12	0.39	-1059.00	801.00	12500	20220901	-31.20	5890	20221122	46.01	10210	-15.77	20230414	5940	44.78	20230210	12500	-31.20	20220901	5890	46.01	20221122	0.38	N	203400	500	96 억		96619	N	N	315	N	00	N
46	20230824	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	530	2	6.58	565919390	66698	143.86	8150	8690	8100	10460	5640	8050	8484.80	0.50	0	-3677	8530	8290	8150	7910	7770	8220	7840	97	2410	500	5470	10	1	19374181	1662	-8.10	10.71	12	0.34	-1059.00	801.00	12500	20220901	-31.36	5890	20221122	45.67	10210	-15.96	20230414	5940	44.44	20230210	12500	-31.36	20220901	5890	45.67	20221122	0.38	N	203400	500	96 억		96619	N	N	315	N	00	N
47	20230824	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	470	2	5.84	497194420	58674	126.55	8150	8690	8100	10460	5640	8050	8473.85	0.50	0	-3909	8530	8290	8150	7910	7770	8220	7840	97	2410	500	5470	10	1	19374181	1651	-8.05	10.64	12	0.30	-1059.00	801.00	12500	20220901	-31.84	5890	20221122	44.65	10210	-16.55	20230414	5940	43.43	20230210	12500	-31.84	20220901	5890	44.65	20221122	0.38	N	203400	500	96 억		96619	N	N	315	N	00	N
48	20230824	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	520	2	6.46	414444080	49004	105.70	8150	8690	8100	10460	5640	8050	8457.35	0.50	0	-3435	8530	8290	8150	7910	7770	8220	7840	97	2410	500	5470	10	1	19374181	1660	-8.09	10.70	12	0.25	-1059.00	801.00	12500	20220901	-31.44	5890	20221122	45.50	10210	-16.06	20230414	5940	44.28	20230210	12500	-31.44	20220901	5890	45.50	20221122	0.38	N	203400	500	96 억		96619	N	N	315	N	00	N
49	20230824	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	170	2	2.11	30157880	3648	7.87	8150	8310	8110	10460	5640	8050	8266.96	0.50	0	-2148	8530	8290	8150	7910	7770	8220	7840	97	2410	500	5470	10	1	19374181	1593	-7.76	10.26	12	0.02	-1059.00	801.00	12500	20220901	-34.24	5890	20221122	39.56	10210	-19.49	20230414	5940	38.38	20230210	12500	-34.24	20220901	5890	39.56	20221122	0.38	N	203400	500	96 억		96619	N	N	315	N	00	N
50	20230823	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-220	5	-2.66	380075220	46359	77.37	8270	8390	8010	10750	5790	8270	8199.16	0.53	0	-7012	8650	8460	8180	7990	7710	8555	8085	97	2480	500	5620	10	1	19374181	1560	-7.60	10.05	12	0.24	-1059.00	801.00	12500	20220901	-35.60	5890	20221122	36.67	10210	-21.16	20230414	5940	35.52	20230210	12500	-35.60	20220901	5890	36.67	20221122	0.37	N	203400	500	96 억		103631	N	N	315	N	00	N
51	20230823	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-220	5	-2.66	350633390	42704	71.27	8270	8390	8010	10750	5790	8270	8210.79	0.53	0	-5885	8650	8460	8180	7990	7710	8555	8085	97	2480	500	5620	10	1	19374181	1560	-7.60	10.05	12	0.22	-1059.00	801.00	12500	20220901	-35.60	5890	20221122	36.67	10210	-21.16	20230414	5940	35.52	20230210	12500	-35.60	20220901	5890	36.67	20221122	0.37	N	203400	500	96 억		103631	N	N	0	N	00	N
52	20230823	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-80	5	-0.97	224831720	27152	45.31	8270	8390	8150	10750	5790	8270	8280.48	0.53	0	-8077	8650	8460	8180	7990	7710	8555	8085	97	2480	500	5620	10	1	19374181	1587	-7.73	10.22	12	0.14	-1059.00	801.00	12500	20220901	-34.48	5890	20221122	39.05	10210	-19.78	20230414	5940	37.88	20230210	12500	-34.48	20220901	5890	39.05	20221122	0.37	N	203400	500	96 억		103631	N	N	0	N	00	N
53	20230823	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-10	5	-0.12	171385090	20673	34.50	8270	8390	8150	10750	5790	8270	8290.29	0.53	0	-5876	8650	8460	8180	7990	7710	8555	8085	97	2480	500	5620	10	1	19374181	1600	-7.80	10.31	12	0.11	-1059.00	801.00	12500	20220901	-33.92	5890	20221122	40.24	10210	-19.10	20230414	5940	39.06	20230210	12500	-33.92	20220901	5890	40.24	20221122	0.37	N	203400	500	96 억		103631	N	N	0	N	00	N
54	20230823	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	70	2	0.85	148553150	17923	29.91	8270	8390	8150	10750	5790	8270	8288.41	0.53	0	-4893	8650	8460	8180	7990	7710	8555	8085	97	2480	500	5620	10	1	19374181	1616	-7.88	10.41	12	0.09	-1059.00	801.00	12500	20220901	-33.28	5890	20221122	41.60	10210	-18.32	20230414	5940	40.40	20230210	12500	-33.28	20220901	5890	41.60	20221122	0.37	N	203400	500	96 억		103631	N	N	0	N	00	N
55	20230823	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	60	2	0.73	123238220	14886	24.84	8270	8390	8150	10750	5790	8270	8278.80	0.53	0	-4546	8650	8460	8180	7990	7710	8555	8085	97	2480	500	5620	10	1	19374181	1614	-7.87	10.40	12	0.08	-1059.00	801.00	12500	20220901	-33.36	5890	20221122	41.43	10210	-18.41	20230414	5940	40.24	20230210	12500	-33.36	20220901	5890	41.43	20221122	0.37	N	203400	500	96 억		103631	N	N	0	N	00	N
56	20230823	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	110	2	1.33	87959520	10643	17.76	8270	8390	8150	10750	5790	8270	8264.54	0.53	0	-2087	8650	8460	8180	7990	7710	8555	8085	97	2480	500	5620	10	1	19374181	1624	-7.91	10.46	12	0.05	-1059.00	801.00	12500	20220901	-32.96	5890	20221122	42.28	10210	-17.92	20230414	5940	41.08	20230210	12500	-32.96	20220901	5890	42.28	20221122	0.37	N	203400	500	96 억		103631	N	N	0	N	00	N
57	20230823	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	30	2	0.36	31264420	3789	6.32	8270	8300	8180	10750	5790	8270	8251.36	0.53	0	-883	8650	8460	8180	7990	7710	8555	8085	97	2480	500	5620	10	1	19374181	1608	-7.84	10.36	12	0.02	-1059.00	801.00	12500	20220901	-33.60	5890	20221122	40.92	10210	-18.71	20230414	5940	39.73	20230210	12500	-33.60	20220901	5890	40.92	20221122	0.37	N	203400	500	96 억		103631	N	N	0	N	00	N
58	20230822	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	170	2	2.10	493172400	59919	111.54	7980	8370	7900	10530	5670	8100	8218.87	0.59	0	-11550	8393	8246	7973	7826	7553	8320	7900	97	2430	500	5500	10	1	19374181	1602	-7.81	10.32	12	0.31	-1059.00	801.00	12500	20220901	-33.84	5890	20221122	40.41	10210	-19.00	20230414	5940	39.23	20230210	12500	-33.84	20220901	5890	40.41	20221122	0.38	N	203400	500	96 억		115153	N	N	318	N	00	N
59	20230822	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	170	2	2.10	369296460	44939	83.65	7980	8370	7900	10530	5670	8100	8217.73	0.59	0	-11070	8393	8246	7973	7826	7553	8320	7900	97	2430	500	5500	10	1	19374181	1602	-7.81	10.32	12	0.23	-1059.00	801.00	12500	20220901	-33.84	5890	20221122	40.41	10210	-19.00	20230414	5940	39.23	20230210	12500	-33.84	20220901	5890	40.41	20221122	0.38	N	203400	500	96 억		115153	N	N	318	N	00	N
60	20230822	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	160	2	1.98	301569900	36732	68.38	7980	8370	7900	10530	5670	8100	8210.00	0.59	0	-5179	8393	8246	7973	7826	7553	8320	7900	97	2430	500	5500	10	1	19374181	1600	-7.80	10.31	12	0.19	-1059.00	801.00	12500	20220901	-33.92	5890	20221122	40.24	10210	-19.10	20230414	5940	39.06	20230210	12500	-33.92	20220901	5890	40.24	20221122	0.38	N	203400	500	96 억		115153	N	N	318	N	00	N
61	20230822	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	220	2	2.72	226230360	27627	51.43	7980	8330	7900	10530	5670	8100	8188.74	0.59	0	-1808	8393	8246	7973	7826	7553	8320	7900	97	2430	500	5500	10	1	19374181	1612	-7.86	10.39	12	0.14	-1059.00	801.00	12500	20220901	-33.44	5890	20221122	41.26	10210	-18.51	20230414	5940	40.07	20230210	12500	-33.44	20220901	5890	41.26	20221122	0.38	N	203400	500	96 억		115153	N	N	318	N	00	N
62	20230822	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	190	2	2.35	176656730	21659	40.32	7980	8330	7900	10530	5670	8100	8156.27	0.59	0	134	8393	8246	7973	7826	7553	8320	7900	97	2430	500	5500	10	1	19374181	1606	-7.83	10.35	12	0.11	-1059.00	801.00	12500	20220901	-33.68	5890	20221122	40.75	10210	-18.81	20230414	5940	39.56	20230210	12500	-33.68	20220901	5890	40.75	20221122	0.38	N	203400	500	96 억		115153	N	N	318	N	00	N
63	20230822	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	90	2	1.11	114737800	14187	26.41	7980	8200	7900	10530	5670	8100	8087.53	0.59	0	3550	8393	8246	7973	7826	7553	8320	7900	97	2430	500	5500	10	1	19374181	1587	-7.73	10.22	12	0.07	-1059.00	801.00	12500	20220901	-34.48	5890	20221122	39.05	10210	-19.78	20230414	5940	37.88	20230210	12500	-34.48	20220901	5890	39.05	20221122	0.38	N	203400	500	96 억		115153	N	N	318	N	00	N
64	20230822	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-70	5	-0.86	36763900	4592	8.55	7980	8100	7900	10530	5670	8100	8006.08	0.59	0	147	8393	8246	7973	7826	7553	8320	7900	97	2430	500	5500	10	1	19374181	1556	-7.58	10.02	12	0.02	-1059.00	801.00	12500	20220901	-35.76	5890	20221122	36.33	10210	-21.35	20230414	5940	35.19	20230210	12500	-35.76	20220901	5890	36.33	20221122	0.38	N	203400	500	96 억		115153	N	N	318	N	00	N
65	20230822	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-110	5	-1.36	7903800	990	1.84	7980	8000	7900	10530	5670	8100	7983.64	0.59	0	-144	8393	8246	7973	7826	7553	8320	7900	97	2430	500	5500	10	1	19374181	1548	-7.54	9.98	12	0.01	-1059.00	801.00	12500	20220901	-36.08	5890	20221122	35.65	10210	-21.74	20230414	5940	34.51	20230210	12500	-36.08	20220901	5890	35.65	20221122	0.38	N	203400	500	96 억		115153	N	N	318	N	00	N
66	20230821	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	330	2	4.25	430536680	53714	100.95	7760	8120	7700	10100	5440	7770	7995.51	0.58	0	2278	8256	8012	7836	7592	7416	7925	7505	97	2330	500	5280	10	1	19374181	1569	-7.65	10.11	12	0.28	-1059.00	801.00	12500	20220901	-35.20	5890	20221122	37.52	10210	-20.67	20230414	5940	36.36	20230210	12500	-35.20	20220901	5890	37.52	20221122	0.38	N	203400	500	96 억		113004	N	N	318	N	00	N
67	20230821	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	300	2	3.86	331570580	41488	77.97	7760	8120	7700	10100	5440	7770	7991.96	0.58	0	2461	8256	8012	7836	7592	7416	7925	7505	97	2330	500	5280	10	1	19374181	1563	-7.62	10.07	12	0.21	-1059.00	801.00	12500	20220901	-35.44	5890	20221122	37.01	10210	-20.96	20230414	5940	35.86	20230210	12500	-35.44	20220901	5890	37.01	20221122	0.38	N	203400	500	96 억		113004	N	N	0	N	00	N
68	20230821	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	310	2	3.99	269562710	33841	63.60	7760	8110	7700	10100	5440	7770	7965.57	0.58	0	3333	8256	8012	7836	7592	7416	7925	7505	97	2330	500	5280	10	1	19374181	1565	-7.63	10.09	12	0.17	-1059.00	801.00	12500	20220901	-35.36	5890	20221122	37.18	10210	-20.86	20230414	5940	36.03	20230210	12500	-35.36	20220901	5890	37.18	20221122	0.38	N	203400	500	96 억		113004	N	N	0	N	00	N
69	20230821	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	300	2	3.86	227068440	28586	53.72	7760	8110	7700	10100	5440	7770	7943.34	0.58	0	4307	8256	8012	7836	7592	7416	7925	7505	97	2330	500	5280	10	1	19374181	1563	-7.62	10.07	12	0.15	-1059.00	801.00	12500	20220901	-35.44	5890	20221122	37.01	10210	-20.96	20230414	5940	35.86	20230210	12500	-35.44	20220901	5890	37.01	20221122	0.38	N	203400	500	96 억		113004	N	N	0	N	00	N
70	20230821	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	340	2	4.38	186573780	23576	44.31	7760	8110	7700	10100	5440	7770	7913.72	0.58	0	4483	8256	8012	7836	7592	7416	7925	7505	97	2330	500	5280	10	1	19374181	1571	-7.66	10.12	12	0.12	-1059.00	801.00	12500	20220901	-35.12	5890	20221122	37.69	10210	-20.57	20230414	5940	36.53	20230210	12500	-35.12	20220901	5890	37.69	20221122	0.38	N	203400	500	96 억		113004	N	N	0	N	00	N
71	20230821	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	300	2	3.86	127304380	16232	30.51	7760	8070	7700	10100	5440	7770	7842.80	0.58	0	4217	8256	8012	7836	7592	7416	7925	7505	97	2330	500	5280	10	1	19374181	1563	-7.62	10.07	12	0.08	-1059.00	801.00	12500	20220901	-35.44	5890	20221122	37.01	10210	-20.96	20230414	5940	35.86	20230210	12500	-35.44	20220901	5890	37.01	20221122	0.38	N	203400	500	96 억		113004	N	N	0	N	00	N
72	20230821	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	70	2	0.90	45969400	5889	11.07	7760	7850	7760	10100	5440	7770	7805.98	0.58	0	-92	8256	8012	7836	7592	7416	7925	7505	97	2330	500	5280	10	1	19374181	1519	-7.40	9.79	12	0.03	-1059.00	801.00	12500	20220901	-37.28	5890	20221122	33.11	10210	-23.21	20230414	5940	31.99	20230210	12500	-37.28	20220901	5890	33.11	20221122	0.38	N	203400	500	96 억		113004	N	N	0	N	00	N
73	20230821	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	70	2	0.90	6835900	876	1.65	7760	7840	7760	10100	5440	7770	7803.54	0.58	0	-22	8256	8012	7836	7592	7416	7925	7505	97	2330	500	5280	10	1	19374181	1519	-7.40	9.79	12	0.00	-1059.00	801.00	12500	20220901	-37.28	5890	20221122	33.11	10210	-23.21	20230414	5940	31.99	20230210	12500	-37.28	20220901	5890	33.11	20221122	0.38	N	203400	500	96 억		113004	N	N	0	N	00	N
74	20230818	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	-250	5	-3.12	413514830	53200	59.99	8040	8080	7660	10420	5620	8020	7772.84	0.55	0	6543	8526	8272	8086	7832	7646	8180	7740	97	2400	500	5450	10	1	19374181	1505	-7.34	9.70	12	0.27	-1059.00	801.00	12500	20220901	-37.84	5890	20221122	31.92	10210	-23.90	20230414	5940	30.81	20230210	12500	-37.84	20220901	5890	31.92	20221122	0.38	N	203400	500	96 억		106463	N	N	0	N	00	N
75	20230818	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	-180	5	-2.24	400617750	51541	58.12	8040	8080	7660	10420	5620	8020	7772.80	0.55	0	6232	8526	8272	8086	7832	7646	8180	7740	97	2400	500	5450	10	1	19374181	1519	-7.40	9.79	12	0.27	-1059.00	801.00	12500	20220901	-37.28	5890	20221122	33.11	10210	-23.21	20230414	5940	31.99	20230210	12500	-37.28	20220901	5890	33.11	20221122	0.38	N	203400	500	96 억		106463	N	N	0	N	00	N
76	20230818	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	-250	5	-3.12	331376190	42619	48.06	8040	8080	7660	10420	5620	8020	7775.32	0.55	0	-1379	8526	8272	8086	7832	7646	8180	7740	97	2400	500	5450	10	1	19374181	1505	-7.34	9.70	12	0.22	-1059.00	801.00	12500	20220901	-37.84	5890	20221122	31.92	10210	-23.90	20230414	5940	30.81	20230210	12500	-37.84	20220901	5890	31.92	20221122	0.38	N	203400	500	96 억		106463	N	N	0	N	00	N
77	20230818	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	-190	5	-2.37	291962790	37563	42.36	8040	8080	7660	10420	5620	8020	7772.62	0.55	0	-4370	8526	8272	8086	7832	7646	8180	7740	97	2400	500	5450	10	1	19374181	1517	-7.39	9.78	12	0.19	-1059.00	801.00	12500	20220901	-37.36	5890	20221122	32.94	10210	-23.31	20230414	5940	31.82	20230210	12500	-37.36	20220901	5890	32.94	20221122	0.38	N	203400	500	96 억		106463	N	N	0	N	00	N
78	20230818	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	-160	5	-2.00	282190040	36311	40.95	8040	8080	7660	10420	5620	8020	7771.48	0.55	0	-4653	8526	8272	8086	7832	7646	8180	7740	97	2400	500	5450	10	1	19374181	1523	-7.42	9.81	12	0.19	-1059.00	801.00	12500	20220901	-37.12	5890	20221122	33.45	10210	-23.02	20230414	5940	32.32	20230210	12500	-37.12	20220901	5890	33.45	20221122	0.38	N	203400	500	96 억		106463	N	N	0	N	00	N
79	20230818	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	-280	5	-3.49	211495770	27127	30.59	8040	8080	7660	10420	5620	8020	7796.50	0.55	0	-7110	8526	8272	8086	7832	7646	8180	7740	97	2400	500	5450	10	1	19374181	1500	-7.31	9.66	12	0.14	-1059.00	801.00	12500	20220901	-38.08	5890	20221122	31.41	10210	-24.19	20230414	5940	30.30	20230210	12500	-38.08	20220901	5890	31.41	20221122	0.38	N	203400	500	96 억		106463	N	N	0	N	00	N
80	20230818	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	-140	5	-1.75	45619920	5758	6.49	8040	8080	7800	10420	5620	8020	7922.88	0.55	0	-675	8526	8272	8086	7832	7646	8180	7740	97	2400	500	5450	10	1	19374181	1527	-7.44	9.84	12	0.03	-1059.00	801.00	12500	20220901	-36.96	5890	20221122	33.79	10210	-22.82	20230414	5940	32.66	20230210	12500	-36.96	20220901	5890	33.79	20221122	0.38	N	203400	500	96 억		106463	N	N	0	N	00	N
81	20230818	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-110	5	-1.37	10746510	1361	1.53	8040	8080	7800	10420	5620	8020	7896.04	0.55	0	78	8526	8272	8086	7832	7646	8180	7740	97	2400	500	5450	10	1	19374181	1532	-7.47	9.88	12	0.01	-1059.00	801.00	12500	20220901	-36.72	5890	20221122	34.30	10210	-22.53	20230414	5940	33.16	20230210	12500	-36.72	20220901	5890	34.30	20221122	0.38	N	203400	500	96 억		106463	N	N	0	N	00	N
82	20230817	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-280	5	-3.37	715777300	88623	86.56	8100	8340	7900	10790	5810	8300	8076.65	0.50	0	20998	8746	8522	8336	8112	7926	8635	8225	97	2490	500	5640	10	1	19374181	1554	-7.57	10.01	12	0.46	-1059.00	801.00	12500	20220901	-35.84	5890	20221122	36.16	10210	-21.45	20230414	5940	35.02	20230210	12500	-35.84	20220901	5890	36.16	20221122	0.38	N	203400	500	96 억		95990	N	N	320	N	00	N
83	20230817	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-300	5	-3.61	686886810	85031	83.05	8100	8340	7900	10790	5810	8300	8078.08	0.50	0	21025	8746	8522	8336	8112	7926	8635	8225	97	2490	500	5640	10	1	19374181	1550	-7.55	9.99	12	0.44	-1059.00	801.00	12500	20220901	-36.00	5890	20221122	35.82	10210	-21.65	20230414	5940	34.68	20230210	12500	-36.00	20220901	5890	35.82	20221122	0.38	N	203400	500	96 억		95990	N	N	320	N	00	N
84	20230817	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-190	5	-2.29	556585430	68732	67.13	8100	8340	7900	10790	5810	8300	8097.91	0.50	0	17839	8746	8522	8336	8112	7926	8635	8225	97	2490	500	5640	10	1	19374181	1571	-7.66	10.12	12	0.35	-1059.00	801.00	12500	20220901	-35.12	5890	20221122	37.69	10210	-20.57	20230414	5940	36.53	20230210	12500	-35.12	20220901	5890	37.69	20221122	0.38	N	203400	500	96 억		95990	N	N	320	N	00	N
85	20230817	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-120	5	-1.45	485510440	59980	58.58	8100	8340	7900	10790	5810	8300	8094.54	0.50	0	15685	8746	8522	8336	8112	7926	8635	8225	97	2490	500	5640	10	1	19374181	1585	-7.72	10.21	12	0.31	-1059.00	801.00	12500	20220901	-34.56	5890	20221122	38.88	10210	-19.88	20230414	5940	37.71	20230210	12500	-34.56	20220901	5890	38.88	20221122	0.38	N	203400	500	96 억		95990	N	N	320	N	00	N
86	20230817	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-200	5	-2.41	451044460	55764	54.47	8100	8340	7900	10790	5810	8300	8088.45	0.50	0	13540	8746	8522	8336	8112	7926	8635	8225	97	2490	500	5640	10	1	19374181	1569	-7.65	10.11	12	0.29	-1059.00	801.00	12500	20220901	-35.20	5890	20221122	37.52	10210	-20.67	20230414	5940	36.36	20230210	12500	-35.20	20220901	5890	37.52	20221122	0.38	N	203400	500	96 억		95990	N	N	320	N	00	N
87	20230817	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-110	5	-1.33	409757770	50712	49.53	8100	8340	7900	10790	5810	8300	8080.09	0.50	0	13141	8746	8522	8336	8112	7926	8635	8225	97	2490	500	5640	10	1	19374181	1587	-7.73	10.22	12	0.26	-1059.00	801.00	12500	20220901	-34.48	5890	20221122	39.05	10210	-19.78	20230414	5940	37.88	20230210	12500	-34.48	20220901	5890	39.05	20221122	0.38	N	203400	500	96 억		95990	N	N	320	N	00	N
88	20230817	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-350	5	-4.22	321224730	39870	38.94	8100	8340	7900	10790	5810	8300	8056.80	0.50	0	13106	8746	8522	8336	8112	7926	8635	8225	97	2490	500	5640	10	1	19374181	1540	-7.51	9.93	12	0.21	-1059.00	801.00	12500	20220901	-36.40	5890	20221122	34.97	10210	-22.14	20230414	5940	33.84	20230210	12500	-36.40	20220901	5890	34.97	20221122	0.38	N	203400	500	96 억		95990	N	N	320	N	00	N
89	20230817	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-160	5	-1.93	4683800	573	0.56	8100	8340	8100	10790	5810	8300	8174.17	0.50	0	106	8746	8522	8336	8112	7926	8635	8225	97	2490	500	5640	10	1	19374181	1577	-7.69	10.16	12	0.00	-1059.00	801.00	12500	20220901	-34.88	5890	20221122	38.20	10210	-20.27	20230414	5940	37.04	20230210	12500	-34.88	20220901	5890	38.20	20221122	0.38	N	203400	500	96 억		95990	N	N	320	N	00	N
90	20230816	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	0	3	0.00	852660910	102324	83.43	8260	8560	8150	10790	5810	8300	8332.95	0.46	0	7613	9040	8670	8460	8090	7880	8565	7985	97	2490	500	5640	10	1	19374181	1608	-7.84	10.36	12	0.53	-1059.00	801.00	12500	20220901	-33.60	5890	20221122	40.92	10210	-18.71	20230414	5940	39.73	20230210	12500	-33.60	20220901	5890	40.92	20221122	0.41	N	203400	500	96 억		89017	N	N	320	N	00	N
91	20230816	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-40	5	-0.48	833962620	100064	81.59	8260	8560	8150	10790	5810	8300	8334.29	0.46	0	6981	9040	8670	8460	8090	7880	8565	7985	97	2490	500	5640	10	1	19374181	1600	-7.80	10.31	12	0.52	-1059.00	801.00	12500	20220901	-33.92	5890	20221122	40.24	10210	-19.10	20230414	5940	39.06	20230210	12500	-33.92	20220901	5890	40.24	20221122	0.41	N	203400	500	96 억		89017	N	N	594	N	00	N
92	20230816	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-10	5	-0.12	639780900	76562	62.43	8260	8560	8150	10790	5810	8300	8356.38	0.46	0	6165	9040	8670	8460	8090	7880	8565	7985	97	2490	500	5640	10	1	19374181	1606	-7.83	10.35	12	0.40	-1059.00	801.00	12500	20220901	-33.68	5890	20221122	40.75	10210	-18.81	20230414	5940	39.56	20230210	12500	-33.68	20220901	5890	40.75	20221122	0.41	N	203400	500	96 억		89017	N	N	594	N	00	N
93	20230816	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	140	2	1.69	513640620	61450	50.11	8260	8560	8150	10790	5810	8300	8358.68	0.46	0	5614	9040	8670	8460	8090	7880	8565	7985	97	2490	500	5640	10	1	19374181	1635	-7.97	10.54	12	0.32	-1059.00	801.00	12500	20220901	-32.48	5890	20221122	43.29	10210	-17.34	20230414	5940	42.09	20230210	12500	-32.48	20220901	5890	43.29	20221122	0.41	N	203400	500	96 억		89017	N	N	594	N	00	N
94	20230816	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	30	2	0.36	314430430	37892	30.90	8260	8460	8150	10790	5810	8300	8298.07	0.46	0	379	9040	8670	8460	8090	7880	8565	7985	97	2490	500	5640	10	1	19374181	1614	-7.87	10.40	12	0.20	-1059.00	801.00	12500	20220901	-33.36	5890	20221122	41.43	10210	-18.41	20230414	5940	40.24	20230210	12500	-33.36	20220901	5890	41.43	20221122	0.41	N	203400	500	96 억		89017	N	N	594	N	00	N
95	20230816	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-70	5	-0.84	258905270	31211	25.45	8260	8460	8150	10790	5810	8300	8295.32	0.46	0	-26	9040	8670	8460	8090	7880	8565	7985	97	2490	500	5640	10	1	19374181	1594	-7.77	10.27	12	0.16	-1059.00	801.00	12500	20220901	-34.16	5890	20221122	39.73	10210	-19.39	20230414	5940	38.55	20230210	12500	-34.16	20220901	5890	39.73	20221122	0.41	N	203400	500	96 억		89017	N	N	594	N	00	N
96	20230816	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	100	2	1.20	174169970	20999	17.12	8260	8460	8150	10790	5810	8300	8294.20	0.46	0	345	9040	8670	8460	8090	7880	8565	7985	97	2490	500	5640	10	1	19374181	1627	-7.93	10.49	12	0.11	-1059.00	801.00	12500	20220901	-32.80	5890	20221122	42.61	10210	-17.73	20230414	5940	41.41	20230210	12500	-32.80	20220901	5890	42.61	20221122	0.41	N	203400	500	96 억		89017	N	N	594	N	00	N
97	20230816	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	80	2	0.96	38640450	4687	3.82	8260	8380	8160	10790	5810	8300	8244.18	0.46	0	1647	9040	8670	8460	8090	7880	8565	7985	97	2490	500	5640	10	1	19374181	1624	-7.91	10.46	12	0.02	-1059.00	801.00	12500	20220901	-32.96	5890	20221122	42.28	10210	-17.92	20230414	5940	41.08	20230210	12500	-32.96	20220901	5890	42.28	20221122	0.41	N	203400	500	96 억		89017	N	N	594	N	00	N
98	20230814	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-400	5	-4.60	1041378350	122595	83.46	8560	8830	8250	11310	6090	8700	8494.46	0.43	0	5839	9286	8992	8846	8552	8406	8920	8480	97	2610	500	5910	10	1	19374181	1608	-7.84	10.36	12	0.63	-1059.00	801.00	12500	20220901	-33.60	5890	20221122	40.92	10210	-18.71	20230414	5940	39.73	20230210	12500	-33.60	20220901	5890	40.92	20221122	0.39	N	203400	500	96 억		83199	N	N	594	N	00	N
99	20230814	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-290	5	-3.33	992404860	116720	79.46	8560	8830	8250	11310	6090	8700	8502.44	0.43	0	6067	9286	8992	8846	8552	8406	8920	8480	97	2610	500	5910	10	1	19374181	1629	-7.94	10.50	12	0.60	-1059.00	801.00	12500	20220901	-32.72	5890	20221122	42.78	10210	-17.63	20230414	5940	41.58	20230210	12500	-32.72	20220901	5890	42.78	20221122	0.39	N	203400	500	96 억		83199	N	N	1	N	00	N
100	20230814	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-260	5	-2.99	873870050	102622	69.86	8560	8830	8250	11310	6090	8700	8515.43	0.43	0	2870	9286	8992	8846	8552	8406	8920	8480	97	2610	500	5910	10	1	19374181	1635	-7.97	10.54	12	0.53	-1059.00	801.00	12500	20220901	-32.48	5890	20221122	43.29	10210	-17.34	20230414	5940	42.09	20230210	12500	-32.48	20220901	5890	43.29	20221122	0.39	N	203400	500	96 억		83199	N	N	1	N	00	N
101	20230814	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-300	5	-3.45	756372570	88772	60.43	8560	8830	8250	11310	6090	8700	8520.40	0.43	0	2193	9286	8992	8846	8552	8406	8920	8480	97	2610	500	5910	10	1	19374181	1627	-7.93	10.49	12	0.46	-1059.00	801.00	12500	20220901	-32.80	5890	20221122	42.61	10210	-17.73	20230414	5940	41.41	20230210	12500	-32.80	20220901	5890	42.61	20221122	0.39	N	203400	500	96 억		83199	N	N	1	N	00	N
102	20230814	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-180	5	-2.07	703756600	82539	56.19	8560	8830	8250	11310	6090	8700	8526.35	0.43	0	3179	9286	8992	8846	8552	8406	8920	8480	97	2610	500	5910	10	1	19374181	1651	-8.05	10.64	12	0.43	-1059.00	801.00	12500	20220901	-31.84	5890	20221122	44.65	10210	-16.55	20230414	5940	43.43	20230210	12500	-31.84	20220901	5890	44.65	20221122	0.39	N	203400	500	96 억		83199	N	N	1	N	00	N
103	20230814	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-190	5	-2.18	437655610	51850	35.30	8560	8700	8250	11310	6090	8700	8440.80	0.43	0	14226	9286	8992	8846	8552	8406	8920	8480	97	2610	500	5910	10	1	19374181	1649	-8.04	10.62	12	0.27	-1059.00	801.00	12500	20220901	-31.92	5890	20221122	44.48	10210	-16.65	20230414	5940	43.27	20230210	12500	-31.92	20220901	5890	44.48	20221122	0.39	N	203400	500	96 억		83199	N	N	1	N	00	N
104	20230814	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-300	5	-3.45	260499850	30765	20.94	8560	8700	8260	11310	6090	8700	8467.41	0.43	0	3917	9286	8992	8846	8552	8406	8920	8480	97	2610	500	5910	10	1	19374181	1627	-7.93	10.49	12	0.16	-1059.00	801.00	12500	20220901	-32.80	5890	20221122	42.61	10210	-17.73	20230414	5940	41.41	20230210	12500	-32.80	20220901	5890	42.61	20221122	0.39	N	203400	500	96 억		83199	N	N	1	N	00	N
105	20230814	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	-250	5	-2.87	102131080	12044	8.20	8560	8670	8260	11310	6090	8700	8479.83	0.43	0	665	9286	8992	8846	8552	8406	8920	8480	97	2610	500	5910	10	1	19374181	1637	-7.98	10.55	12	0.06	-1059.00	801.00	12500	20220901	-32.40	5890	20221122	43.46	10210	-17.24	20230414	5940	42.26	20230210	12500	-32.40	20220901	5890	43.46	20221122	0.39	N	203400	500	96 억		83199	N	N	1	N	00	N
106	20230811	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-250	5	-2.79	1300957590	146734	46.74	8950	9140	8700	11630	6270	8950	8866.21	0.40	0	2922	9543	9246	8923	8626	8303	9395	8775	97	2680	500	6080	10	1	19374181	1686	-8.22	10.86	12	0.76	-1059.00	801.00	12500	20220901	-30.40	5890	20221122	47.71	10210	-14.79	20230414	5940	46.46	20230210	12500	-30.40	20220901	5890	47.71	20221122	0.49	N	203400	500	96 억		77721	N	N	1	N	00	N
107	20230811	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-160	5	-1.79	1210716700	136407	43.45	8950	9140	8730	11630	6270	8950	8875.77	0.40	0	3487	9543	9246	8923	8626	8303	9395	8775	97	2680	500	6080	10	1	19374181	1703	-8.30	10.97	12	0.70	-1059.00	801.00	12500	20220901	-29.68	5890	20221122	49.24	10210	-13.91	20230414	5940	47.98	20230210	12500	-29.68	20220901	5890	49.24	20221122	0.49	N	203400	500	96 억		77721	N	N	74	N	00	N
108	20230811	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-110	5	-1.23	1129142970	127134	40.50	8950	9140	8740	11630	6270	8950	8881.52	0.40	0	5066	9543	9246	8923	8626	8303	9395	8775	97	2680	500	6080	10	1	19374181	1713	-8.35	11.04	12	0.66	-1059.00	801.00	12500	20220901	-29.28	5890	20221122	50.08	10210	-13.42	20230414	5940	48.82	20230210	12500	-29.28	20220901	5890	50.08	20221122	0.49	N	203400	500	96 억		77721	N	N	74	N	00	N
109	20230811	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-60	5	-0.67	980081340	110220	35.11	8950	9140	8740	11630	6270	8950	8892.05	0.40	0	5007	9543	9246	8923	8626	8303	9395	8775	97	2680	500	6080	10	1	19374181	1722	-8.39	11.10	12	0.57	-1059.00	801.00	12500	20220901	-28.88	5890	20221122	50.93	10210	-12.93	20230414	5940	49.66	20230210	12500	-28.88	20220901	5890	50.93	20221122	0.49	N	203400	500	96 억		77721	N	N	74	N	00	N
110	20230811	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-50	5	-0.56	807146950	90662	28.88	8950	9140	8740	11630	6270	8950	8902.81	0.40	0	4413	9543	9246	8923	8626	8303	9395	8775	97	2680	500	6080	10	1	19374181	1724	-8.40	11.11	12	0.47	-1059.00	801.00	12500	20220901	-28.80	5890	20221122	51.10	10210	-12.83	20230414	5940	49.83	20230210	12500	-28.80	20220901	5890	51.10	20221122	0.49	N	203400	500	96 억		77721	N	N	74	N	00	N
111	20230811	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-160	5	-1.79	635447750	71397	22.74	8950	9140	8740	11630	6270	8950	8900.20	0.40	0	2641	9543	9246	8923	8626	8303	9395	8775	97	2680	500	6080	10	1	19374181	1703	-8.30	10.97	12	0.37	-1059.00	801.00	12500	20220901	-29.68	5890	20221122	49.24	10210	-13.91	20230414	5940	47.98	20230210	12500	-29.68	20220901	5890	49.24	20221122	0.49	N	203400	500	96 억		77721	N	N	74	N	00	N
112	20230811	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-10	5	-0.11	405682220	45350	14.45	8950	9140	8740	11630	6270	8950	8945.58	0.40	0	4060	9543	9246	8923	8626	8303	9395	8775	97	2680	500	6080	10	1	19374181	1732	-8.44	11.16	12	0.23	-1059.00	801.00	12500	20220901	-28.48	5890	20221122	51.78	10210	-12.44	20230414	5940	50.51	20230210	12500	-28.48	20220901	5890	51.78	20221122	0.49	N	203400	500	96 억		77721	N	N	74	N	00	N
113	20230811	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-100	5	-1.12	63120030	7091	2.26	8950	8960	8790	11630	6270	8950	8901.43	0.40	0	-1738	9543	9246	8923	8626	8303	9395	8775	97	2680	500	6080	10	1	19374181	1715	-8.36	11.05	12	0.04	-1059.00	801.00	12500	20220901	-29.20	5890	20221122	50.25	10210	-13.32	20230414	5940	48.99	20230210	12500	-29.20	20220901	5890	50.25	20221122	0.49	N	203400	500	96 억		77721	N	N	74	N	00	N
114	20230810	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	360	2	4.19	2816688480	313816	122.68	8700	9220	8600	11160	6020	8590	8975.61	0.54	0	-31571	9190	8890	8290	7990	7390	9040	8140	97	2570	500	5840	10	1	19374181	1734	-8.45	11.17	12	1.62	-1059.00	801.00	12500	20220901	-28.40	5890	20221122	51.95	10210	-12.34	20230414	5940	50.67	20230210	12500	-28.40	20220901	5890	51.95	20221122	0.49	N	203400	500	96 억		103892	N	N	74	N	00	N
115	20230810	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	380	2	4.42	2752629730	306663	119.88	8700	9220	8600	11160	6020	8590	8976.07	0.54	0	-29346	9190	8890	8290	7990	7390	9040	8140	97	2570	500	5840	10	1	19374181	1738	-8.47	11.20	12	1.58	-1059.00	801.00	12500	20220901	-28.24	5890	20221122	52.29	10210	-12.14	20230414	5940	51.01	20230210	12500	-28.24	20220901	5890	52.29	20221122	0.49	N	203400	500	96 억		103892	N	N	1	N	00	N
116	20230810	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	450	2	5.24	2580730670	287415	112.36	8700	9220	8600	11160	6020	8590	8979.11	0.54	0	-29272	9190	8890	8290	7990	7390	9040	8140	97	2570	500	5840	10	1	19374181	1751	-8.54	11.29	12	1.48	-1059.00	801.00	12500	20220901	-27.68	5890	20221122	53.48	10210	-11.46	20230414	5940	52.19	20230210	12500	-27.68	20220901	5890	53.48	20221122	0.49	N	203400	500	96 억		103892	N	N	1	N	00	N
117	20230810	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	390	2	4.54	2397212900	267016	104.39	8700	9220	8600	11160	6020	8590	8977.79	0.54	0	-28833	9190	8890	8290	7990	7390	9040	8140	97	2570	500	5840	10	1	19374181	1740	-8.48	11.21	12	1.38	-1059.00	801.00	12500	20220901	-28.16	5890	20221122	52.46	10210	-12.05	20230414	5940	51.18	20230210	12500	-28.16	20220901	5890	52.46	20221122	0.49	N	203400	500	96 억		103892	N	N	1	N	00	N
118	20230810	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	370	2	4.31	2137511720	237619	92.89	8700	9220	8600	11160	6020	8590	8995.54	0.54	0	-33650	9190	8890	8290	7990	7390	9040	8140	97	2570	500	5840	10	1	19374181	1736	-8.46	11.19	12	1.23	-1059.00	801.00	12500	20220901	-28.32	5890	20221122	52.12	10210	-12.24	20230414	5940	50.84	20230210	12500	-28.32	20220901	5890	52.12	20221122	0.49	N	203400	500	96 억		103892	N	N	1	N	00	N
119	20230810	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	360	2	4.19	1788405310	198528	77.61	8700	9220	8600	11160	6020	8590	9008.33	0.54	0	-27350	9190	8890	8290	7990	7390	9040	8140	97	2570	500	5840	10	1	19374181	1734	-8.45	11.17	12	1.02	-1059.00	801.00	12500	20220901	-28.40	5890	20221122	51.95	10210	-12.34	20230414	5940	50.67	20230210	12500	-28.40	20220901	5890	51.95	20221122	0.49	N	203400	500	96 억		103892	N	N	1	N	00	N
120	20230810	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	380	2	4.42	1210956080	134846	52.72	8700	9220	8600	11160	6020	8590	8980.29	0.54	0	-11057	9190	8890	8290	7990	7390	9040	8140	97	2570	500	5840	10	1	19374181	1738	-8.47	11.20	12	0.70	-1059.00	801.00	12500	20220901	-28.24	5890	20221122	52.29	10210	-12.14	20230414	5940	51.01	20230210	12500	-28.24	20220901	5890	52.29	20221122	0.49	N	203400	500	96 억		103892	N	N	1	N	00	N
121	20230810	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	280	2	3.26	155508710	17729	6.93	8700	8870	8600	11160	6020	8590	8771.43	0.54	0	1784	9190	8890	8290	7990	7390	9040	8140	97	2570	500	5840	10	1	19374181	1718	-8.38	11.07	12	0.09	-1059.00	801.00	12500	20220901	-29.04	5890	20221122	50.59	10210	-13.12	20230414	5940	49.33	20230210	12500	-29.04	20220901	5890	50.59	20221122	0.49	N	203400	500	96 억		103892	N	N	1	N	00	N
122	20230809	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	670	2	8.46	2097691460	254294	256.80	7920	8590	7690	10290	5550	7920	8249.06	0.46	0	2735	8686	8302	8006	7622	7326	8155	7475	97	2370	500	5380	10	1	19374181	1664	-8.11	10.72	12	1.31	-1059.00	801.00	12500	20220901	-31.28	5890	20221122	45.84	10210	-15.87	20230414	5940	44.61	20230210	12500	-31.28	20220901	5890	45.84	20221122	0.49	N	203400	500	96 억		89102	N	N	1	N	00	N
123	20230809	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	560	2	7.07	1920976330	233587	235.88	7920	8500	7690	10290	5550	7920	8223.83	0.46	0	5365	8686	8302	8006	7622	7326	8155	7475	97	2370	500	5380	10	1	19374181	1643	-8.01	10.59	12	1.21	-1059.00	801.00	12500	20220901	-32.16	5890	20221122	43.97	10210	-16.94	20230414	5940	42.76	20230210	12500	-32.16	20220901	5890	43.97	20221122	0.49	N	203400	500	96 억		89102	N	N	182	N	00	N
124	20230809	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	530	2	6.69	1472114510	180553	182.33	7920	8450	7690	10290	5550	7920	8153.38	0.46	0	4099	8686	8302	8006	7622	7326	8155	7475	97	2370	500	5380	10	1	19374181	1637	-7.98	10.55	12	0.93	-1059.00	801.00	12500	20220901	-32.40	5890	20221122	43.46	10210	-17.24	20230414	5940	42.26	20230210	12500	-32.40	20220901	5890	43.46	20221122	0.49	N	203400	500	96 억		89102	N	N	182	N	00	N
125	20230809	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	390	2	4.92	930559640	115782	116.92	7920	8310	7690	10290	5550	7920	8037.18	0.46	0	16659	8686	8302	8006	7622	7326	8155	7475	97	2370	500	5380	10	1	19374181	1610	-7.85	10.37	12	0.60	-1059.00	801.00	12500	20220901	-33.52	5890	20221122	41.09	10210	-18.61	20230414	5940	39.90	20230210	12500	-33.52	20220901	5890	41.09	20221122	0.49	N	203400	500	96 억		89102	N	N	182	N	00	N
126	20230809	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	230	2	2.90	747614490	93510	94.43	7920	8280	7690	10290	5550	7920	7995.03	0.46	0	17618	8686	8302	8006	7622	7326	8155	7475	97	2370	500	5380	10	1	19374181	1579	-7.70	10.17	12	0.48	-1059.00	801.00	12500	20220901	-34.80	5890	20221122	38.37	10210	-20.18	20230414	5940	37.21	20230210	12500	-34.80	20220901	5890	38.37	20221122	0.49	N	203400	500	96 억		89102	N	N	182	N	00	N
127	20230809	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	190	2	2.40	503943850	63726	64.35	7920	8190	7690	10290	5550	7920	7907.98	0.46	0	5116	8686	8302	8006	7622	7326	8155	7475	97	2370	500	5380	10	1	19374181	1571	-7.66	10.12	12	0.33	-1059.00	801.00	12500	20220901	-35.12	5890	20221122	37.69	10210	-20.57	20230414	5940	36.53	20230210	12500	-35.12	20220901	5890	37.69	20221122	0.49	N	203400	500	96 억		89102	N	N	182	N	00	N
128	20230809	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	80	2	1.01	226263730	29019	29.30	7920	8000	7690	10290	5550	7920	7797.05	0.46	0	-1108	8686	8302	8006	7622	7326	8155	7475	97	2370	500	5380	10	1	19374181	1550	-7.55	9.99	12	0.15	-1059.00	801.00	12500	20220901	-36.00	5890	20221122	35.82	10210	-21.65	20230414	5940	34.68	20230210	12500	-36.00	20220901	5890	35.82	20221122	0.49	N	203400	500	96 억		89102	N	N	182	N	00	N
129	20230809	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	-100	5	-1.26	1420230	180	0.18	7920	7920	7820	10290	5550	7920	7888.41	0.46	0	8	8686	8302	8006	7622	7326	8155	7475	97	2370	500	5380	10	1	19374181	1515	-7.38	9.76	12	0.00	-1059.00	801.00	12500	20220901	-37.44	5890	20221122	32.77	10210	-23.41	20230414	5940	31.65	20230210	12500	-37.44	20220901	5890	32.77	20221122	0.49	N	203400	500	96 억		89102	N	N	182	N	00	N
130	20230808	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-180	5	-2.22	788840700	98764	55.80	8140	8390	7710	10530	5670	8100	7987.13	0.50	0	-11675	8820	8460	8140	7780	7460	8640	7960	97	2430	500	5500	10	1	19374181	1534	-7.48	9.89	12	0.51	-1059.00	801.00	12500	20220901	-36.64	5890	20221122	34.47	10210	-22.43	20230414	5940	33.33	20230210	12500	-36.64	20220901	5890	34.47	20221122	0.40	N	203400	500	96 억		96532	N	N	182	N	00	N
131	20230808	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-250	5	-3.09	750821320	93951	53.08	8140	8390	7710	10530	5670	8100	7991.63	0.50	0	-10421	8820	8460	8140	7780	7460	8640	7960	97	2430	500	5500	10	1	19374181	1521	-7.41	9.80	12	0.48	-1059.00	801.00	12500	20220901	-37.20	5890	20221122	33.28	10210	-23.11	20230414	5940	32.15	20230210	12500	-37.20	20220901	5890	33.28	20221122	0.40	N	203400	500	96 억		96532	N	N	0	N	00	N
132	20230808	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	-270	5	-3.33	630372060	78581	44.40	8140	8390	7710	10530	5670	8100	8021.94	0.50	0	-13849	8820	8460	8140	7780	7460	8640	7960	97	2430	500	5500	10	1	19374181	1517	-7.39	9.78	12	0.41	-1059.00	801.00	12500	20220901	-37.36	5890	20221122	32.94	10210	-23.31	20230414	5940	31.82	20230210	12500	-37.36	20220901	5890	32.94	20221122	0.40	N	203400	500	96 억		96532	N	N	0	N	00	N
133	20230808	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-70	5	-0.86	495029860	61471	34.73	8140	8390	7710	10530	5670	8100	8053.06	0.50	0	-11349	8820	8460	8140	7780	7460	8640	7960	97	2430	500	5500	10	1	19374181	1556	-7.58	10.02	12	0.32	-1059.00	801.00	12500	20220901	-35.76	5890	20221122	36.33	10210	-21.35	20230414	5940	35.19	20230210	12500	-35.76	20220901	5890	36.33	20221122	0.40	N	203400	500	96 억		96532	N	N	0	N	00	N
134	20230808	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-110	5	-1.36	426503190	52904	29.89	8140	8390	7710	10530	5670	8100	8061.83	0.50	0	-11374	8820	8460	8140	7780	7460	8640	7960	97	2430	500	5500	10	1	19374181	1548	-7.54	9.98	12	0.27	-1059.00	801.00	12500	20220901	-36.08	5890	20221122	35.65	10210	-21.74	20230414	5940	34.51	20230210	12500	-36.08	20220901	5890	35.65	20221122	0.40	N	203400	500	96 억		96532	N	N	0	N	00	N
135	20230808	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	10	2	0.12	298092150	37089	20.95	8140	8390	7710	10530	5670	8100	8037.21	0.50	0	-12048	8820	8460	8140	7780	7460	8640	7960	97	2430	500	5500	10	1	19374181	1571	-7.66	10.12	12	0.19	-1059.00	801.00	12500	20220901	-35.12	5890	20221122	37.69	10210	-20.57	20230414	5940	36.53	20230210	12500	-35.12	20220901	5890	37.69	20221122	0.40	N	203400	500	96 억		96532	N	N	0	N	00	N
136	20230808	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	30	2	0.37	225188450	28113	15.88	8140	8390	7710	10530	5670	8100	8010.12	0.50	0	-9184	8820	8460	8140	7780	7460	8640	7960	97	2430	500	5500	10	1	19374181	1575	-7.68	10.15	12	0.15	-1059.00	801.00	12500	20220901	-34.96	5890	20221122	38.03	10210	-20.37	20230414	5940	36.87	20230210	12500	-34.96	20220901	5890	38.03	20221122	0.40	N	203400	500	96 억		96532	N	N	0	N	00	N
137	20230808	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-20	5	-0.25	90075020	11255	6.36	8140	8390	7710	10530	5670	8100	8003.11	0.50	0	-6138	8820	8460	8140	7780	7460	8640	7960	97	2430	500	5500	10	1	19374181	1565	-7.63	10.09	12	0.06	-1059.00	801.00	12500	20220901	-35.36	5890	20221122	37.18	10210	-20.86	20230414	5940	36.03	20230210	12500	-35.36	20220901	5890	37.18	20221122	0.40	N	203400	500	96 억		96532	N	N	0	N	00	N
138	20230807	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	120	2	1.50	1439530730	176738	71.66	7900	8500	7820	10370	5590	7980	8145.00	0.51	0	-6063	8553	8266	7833	7546	7113	8410	7690	97	2390	500	5420	10	1	19374181	1569	-7.65	10.11	12	0.91	-1059.00	801.00	12500	20220901	-35.20	5890	20221122	37.52	10210	-20.67	20230414	5940	36.36	20230210	12500	-35.20	20220901	5890	37.52	20221122	0.39	N	203400	500	96 억		98538	N	N	0	N	00	N
139	20230807	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	0	3	0.00	1399473800	171774	69.65	7900	8500	7820	10370	5590	7980	8147.18	0.51	0	-5276	8553	8266	7833	7546	7113	8410	7690	97	2390	500	5420	10	1	19374181	1546	-7.54	9.96	12	0.89	-1059.00	801.00	12500	20220901	-36.16	5890	20221122	35.48	10210	-21.84	20230414	5940	34.34	20230210	12500	-36.16	20220901	5890	35.48	20221122	0.39	N	203400	500	96 억		98538	N	N	0	N	00	N
140	20230807	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-70	5	-0.88	1283913620	157256	63.76	7900	8500	7820	10370	5590	7980	8164.48	0.51	0	-3645	8553	8266	7833	7546	7113	8410	7690	97	2390	500	5420	10	1	19374181	1532	-7.47	9.88	12	0.81	-1059.00	801.00	12500	20220901	-36.72	5890	20221122	34.30	10210	-22.53	20230414	5940	33.16	20230210	12500	-36.72	20220901	5890	34.30	20221122	0.39	N	203400	500	96 억		98538	N	N	0	N	00	N
141	20230807	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-70	5	-0.88	1210821430	148015	60.02	7900	8500	7820	10370	5590	7980	8180.40	0.51	0	-5585	8553	8266	7833	7546	7113	8410	7690	97	2390	500	5420	10	1	19374181	1532	-7.47	9.88	12	0.76	-1059.00	801.00	12500	20220901	-36.72	5890	20221122	34.30	10210	-22.53	20230414	5940	33.16	20230210	12500	-36.72	20220901	5890	34.30	20221122	0.39	N	203400	500	96 억		98538	N	N	0	N	00	N
142	20230807	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	-50	5	-0.63	1113878330	135772	55.05	7900	8500	7860	10370	5590	7980	8204.04	0.51	0	-6255	8553	8266	7833	7546	7113	8410	7690	97	2390	500	5420	10	1	19374181	1536	-7.49	9.90	12	0.70	-1059.00	801.00	12500	20220901	-36.56	5890	20221122	34.63	10210	-22.33	20230414	5940	33.50	20230210	12500	-36.56	20220901	5890	34.63	20221122	0.39	N	203400	500	96 억		98538	N	N	0	N	00	N
143	20230807	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	80	2	1.00	1007614580	122393	49.63	7900	8500	7900	10370	5590	7980	8232.62	0.51	0	-4708	8553	8266	7833	7546	7113	8410	7690	97	2390	500	5420	10	1	19374181	1562	-7.61	10.06	12	0.63	-1059.00	801.00	12500	20220901	-35.52	5890	20221122	36.84	10210	-21.06	20230414	5940	35.69	20230210	12500	-35.52	20220901	5890	36.84	20221122	0.39	N	203400	500	96 억		98538	N	N	0	N	00	N
144	20230807	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	320	2	4.01	656397140	78683	31.90	7900	8500	7900	10370	5590	7980	8342.30	0.51	0	-18786	8553	8266	7833	7546	7113	8410	7690	97	2390	500	5420	10	1	19374181	1608	-7.84	10.36	12	0.41	-1059.00	801.00	12500	20220901	-33.60	5890	20221122	40.92	10210	-18.71	20230414	5940	39.73	20230210	12500	-33.60	20220901	5890	40.92	20221122	0.39	N	203400	500	96 억		98538	N	N	0	N	00	N
145	20230807	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	220	2	2.76	102188700	12584	5.10	7900	8240	7900	10370	5590	7980	8120.53	0.51	0	-826	8553	8266	7833	7546	7113	8410	7690	97	2390	500	5420	10	1	19374181	1589	-7.74	10.24	12	0.06	-1059.00	801.00	12500	20220901	-34.40	5890	20221122	39.22	10210	-19.69	20230414	5940	38.05	20230210	12500	-34.40	20220901	5890	39.22	20221122	0.39	N	203400	500	96 억		98538	N	N	0	N	00	N
146	20230804	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	650	2	8.87	1941475610	246522	96.71	7400	8120	7400	9520	5140	7330	7875.43	0.60	0	-12601	8096	7712	7126	6742	6156	7905	6935	97	2190	500	4980	10	1	19374181	1546	-7.54	9.96	12	1.27	-1059.00	801.00	12500	20220901	-36.16	5890	20221122	35.48	10210	-21.84	20230414	5940	34.34	20230210	12500	-36.16	20220901	5890	35.48	20221122	0.39	N	203400	500	96 억		116634	N	N	0	N	00	N
147	20230804	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	610	2	8.32	1877400310	238439	93.54	7400	8120	7400	9520	5140	7330	7873.71	0.60	0	-14869	8096	7712	7126	6742	6156	7905	6935	97	2190	500	4980	10	1	19374181	1538	-7.50	9.91	12	1.23	-1059.00	801.00	12500	20220901	-36.48	5890	20221122	34.80	10210	-22.23	20230414	5940	33.67	20230210	12500	-36.48	20220901	5890	34.80	20221122	0.39	N	203400	500	96 억		116634	N	N	0	N	00	N
148	20230804	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	560	2	7.64	1758560750	223532	87.69	7400	8120	7400	9520	5140	7330	7867.15	0.60	0	-10498	8096	7712	7126	6742	6156	7905	6935	97	2190	500	4980	10	1	19374181	1529	-7.45	9.85	12	1.15	-1059.00	801.00	12500	20220901	-36.88	5890	20221122	33.96	10210	-22.72	20230414	5940	32.83	20230210	12500	-36.88	20220901	5890	33.96	20221122	0.39	N	203400	500	96 억		116634	N	N	0	N	00	N
149	20230804	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	580	2	7.91	1713103680	217786	85.44	7400	8120	7400	9520	5140	7330	7866.00	0.60	0	-9384	8096	7712	7126	6742	6156	7905	6935	97	2190	500	4980	10	1	19374181	1532	-7.47	9.88	12	1.12	-1059.00	801.00	12500	20220901	-36.72	5890	20221122	34.30	10210	-22.53	20230414	5940	33.16	20230210	12500	-36.72	20220901	5890	34.30	20221122	0.39	N	203400	500	96 억		116634	N	N	0	N	00	N
150	20230804	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	390	2	5.32	1478368570	187431	73.53	7400	8120	7400	9520	5140	7330	7887.53	0.60	0	-15628	8096	7712	7126	6742	6156	7905	6935	97	2190	500	4980	10	1	19374181	1496	-7.29	9.64	12	0.97	-1059.00	801.00	12500	20220901	-38.24	5890	20221122	31.07	10210	-24.39	20230414	5940	29.97	20230210	12500	-38.24	20220901	5890	31.07	20221122	0.39	N	203400	500	96 억		116634	N	N	0	N	00	N
151	20230804	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	510	2	6.96	1361698980	172544	67.69	7400	8120	7400	9520	5140	7330	7891.89	0.60	0	-15291	8096	7712	7126	6742	6156	7905	6935	97	2190	500	4980	10	1	19374181	1519	-7.40	9.79	12	0.89	-1059.00	801.00	12500	20220901	-37.28	5890	20221122	33.11	10210	-23.21	20230414	5940	31.99	20230210	12500	-37.28	20220901	5890	33.11	20221122	0.39	N	203400	500	96 억		116634	N	N	0	N	00	N
152	20230804	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	620	2	8.46	1092923960	138958	54.52	7400	8120	7400	9520	5140	7330	7865.14	0.60	0	-12976	8096	7712	7126	6742	6156	7905	6935	97	2190	500	4980	10	1	19374181	1540	-7.51	9.93	12	0.72	-1059.00	801.00	12500	20220901	-36.40	5890	20221122	34.97	10210	-22.14	20230414	5940	33.84	20230210	12500	-36.40	20220901	5890	34.97	20221122	0.39	N	203400	500	96 억		116634	N	N	0	N	00	N
153	20230804	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	460	2	6.28	216423280	28140	11.04	7400	7810	7400	9520	5140	7330	7690.95	0.60	0	-3856	8096	7712	7126	6742	6156	7905	6935	97	2190	500	4980	10	1	19374181	1509	-7.36	9.73	12	0.15	-1059.00	801.00	12500	20220901	-37.68	5890	20221122	32.26	10210	-23.70	20230414	5940	31.14	20230210	12500	-37.68	20220901	5890	32.26	20221122	0.39	N	203400	500	96 억		116634	N	N	0	N	00	N
154	20230803	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	600	2	8.92	1847151390	254797	500.34	6650	7510	6540	8740	4720	6730	7249.45	0.42	0	43299	7230	6980	6840	6590	6450	6910	6520	97	2010	500	4570	10	1	19374181	1420	-6.92	9.15	12	1.32	-1059.00	801.00	12500	20220901	-41.36	5890	20221122	24.45	10210	-28.21	20230414	5940	23.40	20230210	12500	-41.36	20220901	5890	24.45	20221122	0.45	N	203400	500	96 억		81697	N	N	0	N	00	N
155	20230803	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	620	2	9.21	1804136340	248934	488.82	6650	7510	6540	8740	4720	6730	7247.45	0.42	0	44285	7230	6980	6840	6590	6450	6910	6520	97	2010	500	4570	10	1	19374181	1424	-6.94	9.18	12	1.28	-1059.00	801.00	12500	20220901	-41.20	5890	20221122	24.79	10210	-28.01	20230414	5940	23.74	20230210	12500	-41.20	20220901	5890	24.79	20221122	0.45	N	203400	500	96 억		81697	N	N	0	N	00	N
156	20230803	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	690	2	10.25	1626748770	224864	441.56	6650	7510	6540	8740	4720	6730	7234.37	0.42	0	41288	7230	6980	6840	6590	6450	6910	6520	97	2010	500	4570	10	1	19374181	1438	-7.01	9.26	12	1.16	-1059.00	801.00	12500	20220901	-40.64	5890	20221122	25.98	10210	-27.33	20230414	5940	24.92	20230210	12500	-40.64	20220901	5890	25.98	20221122	0.45	N	203400	500	96 억		81697	N	N	0	N	00	N
157	20230803	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	520	2	7.73	1528814330	211522	415.36	6650	7510	6540	8740	4720	6730	7227.68	0.42	0	40724	7230	6980	6840	6590	6450	6910	6520	97	2010	500	4570	10	1	19374181	1405	-6.85	9.05	12	1.09	-1059.00	801.00	12500	20220901	-42.00	5890	20221122	23.09	10210	-28.99	20230414	5940	22.05	20230210	12500	-42.00	20220901	5890	23.09	20221122	0.45	N	203400	500	96 억		81697	N	N	0	N	00	N
158	20230803	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	620	2	9.21	1203327220	167003	327.94	6650	7510	6540	8740	4720	6730	7205.42	0.42	0	25618	7230	6980	6840	6590	6450	6910	6520	97	2010	500	4570	10	1	19374181	1424	-6.94	9.18	12	0.86	-1059.00	801.00	12500	20220901	-41.20	5890	20221122	24.79	10210	-28.01	20230414	5940	23.74	20230210	12500	-41.20	20220901	5890	24.79	20221122	0.45	N	203400	500	96 억		81697	N	N	0	N	00	N
159	20230803	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	610	2	9.06	760767170	107241	210.59	6650	7350	6540	8740	4720	6730	7094.00	0.42	0	25260	7230	6980	6840	6590	6450	6910	6520	97	2010	500	4570	10	1	19374181	1422	-6.93	9.16	12	0.55	-1059.00	801.00	12500	20220901	-41.28	5890	20221122	24.62	10210	-28.11	20230414	5940	23.57	20230210	12500	-41.28	20220901	5890	24.62	20221122	0.45	N	203400	500	96 억		81697	N	N	0	N	00	N
160	20230803	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	330	2	4.90	319899930	46258	90.84	6650	7160	6540	8740	4720	6730	6915.56	0.42	0	10985	7230	6980	6840	6590	6450	6910	6520	97	2010	500	4570	10	1	19374181	1368	-6.67	8.81	12	0.24	-1059.00	801.00	12500	20220901	-43.52	5890	20221122	19.86	10210	-30.85	20230414	5940	18.86	20230210	12500	-43.52	20220901	5890	19.86	20221122	0.45	N	203400	500	96 억		81697	N	N	0	N	00	N
161	20230803	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-100	5	-1.49	16030180	2414	4.74	6650	6720	6600	8740	4720	6730	6640.51	0.42	0	-492	7230	6980	6840	6590	6450	6910	6520	97	2010	500	4570	10	1	19374181	1285	-6.26	8.28	12	0.01	-1059.00	801.00	12500	20220901	-46.96	5890	20221122	12.56	10210	-35.06	20230414	5940	11.62	20230210	12500	-46.96	20220901	5890	12.56	20221122	0.45	N	203400	500	96 억		81697	N	N	0	N	00	N
162	20230802	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-170	5	-2.46	350421780	50905	21.79	7090	7090	6700	8970	4830	6900	6884.44	0.45	0	-4579	7360	7130	6800	6570	6240	7245	6685	97	2070	500	4690	10	1	19374181	1304	-6.36	8.40	12	0.26	-1059.00	801.00	12500	20220901	-46.16	5890	20221122	14.26	10210	-34.08	20230414	5940	13.30	20230210	12500	-46.16	20220901	5890	14.26	20221122	0.39	N	203400	500	96 억		86775	N	N	0	N	00	N
163	20230802	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-110	5	-1.59	316598480	45901	19.65	7090	7090	6700	8970	4830	6900	6897.42	0.45	0	-2642	7360	7130	6800	6570	6240	7245	6685	97	2070	500	4690	10	1	19374181	1316	-6.41	8.48	12	0.24	-1059.00	801.00	12500	20220901	-45.68	5890	20221122	15.28	10210	-33.50	20230414	5940	14.31	20230210	12500	-45.68	20220901	5890	15.28	20221122	0.39	N	203400	500	96 억		86775	N	N	0	N	00	N
164	20230802	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-80	5	-1.16	293825040	42555	18.21	7090	7090	6700	8970	4830	6900	6904.59	0.45	0	-2548	7360	7130	6800	6570	6240	7245	6685	97	2070	500	4690	10	1	19374181	1321	-6.44	8.51	12	0.22	-1059.00	801.00	12500	20220901	-45.44	5890	20221122	15.79	10210	-33.20	20230414	5940	14.81	20230210	12500	-45.44	20220901	5890	15.79	20221122	0.39	N	203400	500	96 억		86775	N	N	0	N	00	N
165	20230802	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-80	5	-1.16	263836500	38132	16.32	7090	7090	6760	8970	4830	6900	6919.03	0.45	0	-1478	7360	7130	6800	6570	6240	7245	6685	97	2070	500	4690	10	1	19374181	1321	-6.44	8.51	12	0.20	-1059.00	801.00	12500	20220901	-45.44	5890	20221122	15.79	10210	-33.20	20230414	5940	14.81	20230210	12500	-45.44	20220901	5890	15.79	20221122	0.39	N	203400	500	96 억		86775	N	N	0	N	00	N
166	20230802	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	10	2	0.14	242166930	34964	14.97	7090	7090	6800	8970	4830	6900	6926.18	0.45	0	-1019	7360	7130	6800	6570	6240	7245	6685	97	2070	500	4690	10	1	19374181	1339	-6.53	8.63	12	0.18	-1059.00	801.00	12500	20220901	-44.72	5890	20221122	17.32	10210	-32.32	20230414	5940	16.33	20230210	12500	-44.72	20220901	5890	17.32	20221122	0.39	N	203400	500	96 억		86775	N	N	0	N	00	N
167	20230802	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	20	2	0.29	199256140	28748	12.30	7090	7090	6800	8970	4830	6900	6931.13	0.45	0	2014	7360	7130	6800	6570	6240	7245	6685	97	2070	500	4690	10	1	19374181	1341	-6.53	8.64	12	0.15	-1059.00	801.00	12500	20220901	-44.64	5890	20221122	17.49	10210	-32.22	20230414	5940	16.50	20230210	12500	-44.64	20220901	5890	17.49	20221122	0.39	N	203400	500	96 억		86775	N	N	0	N	00	N
168	20230802	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	0	3	0.00	144192680	20808	8.91	7090	7090	6800	8970	4830	6900	6929.68	0.45	0	2825	7360	7130	6800	6570	6240	7245	6685	97	2070	500	4690	10	1	19374181	1337	-6.52	8.61	12	0.11	-1059.00	801.00	12500	20220901	-44.80	5890	20221122	17.15	10210	-32.42	20230414	5940	16.16	20230210	12500	-44.80	20220901	5890	17.15	20221122	0.39	N	203400	500	96 억		86775	N	N	0	N	00	N
169	20230802	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-10	5	-0.14	27130730	3925	1.68	7090	7090	6890	8970	4830	6900	6912.29	0.45	0	-1453	7360	7130	6800	6570	6240	7245	6685	97	2070	500	4690	10	1	19374181	1335	-6.51	8.60	12	0.02	-1059.00	801.00	12500	20220901	-44.88	5890	20221122	16.98	10210	-32.52	20230414	5940	15.99	20230210	12500	-44.88	20220901	5890	16.98	20221122	0.39	N	203400	500	96 억		86775	N	N	0	N	00	N
170	20230801	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	240	2	3.60	1575685350	233634	327.43	6700	7030	6470	8650	4670	6660	6744.09	0.35	0	29576	7073	6866	6763	6556	6453	6815	6505	97	1990	500	4520	10	1	19374181	1337	-6.52	8.61	12	1.21	-1059.00	801.00	12500	20220901	-44.80	5890	20221122	17.15	10210	-32.42	20230414	5940	16.16	20230210	12500	-44.80	20220901	5890	17.15	20221122	0.40	N	203400	500	96 억		66851	N	N	0	N	00	N
171	20230801	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	220	2	3.30	1475693820	219235	307.25	6700	7030	6470	8650	4670	6660	6731.12	0.35	0	28530	7073	6866	6763	6556	6453	6815	6505	97	1990	500	4520	10	1	19374181	1333	-6.50	8.59	12	1.13	-1059.00	801.00	12500	20220901	-44.96	5890	20221122	16.81	10210	-32.62	20230414	5940	15.82	20230210	12500	-44.96	20220901	5890	16.81	20221122	0.40	N	203400	500	96 억		66851	N	N	0	N	00	N
172	20230801	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	330	2	4.95	1137132010	170446	238.88	6700	7000	6470	8650	4670	6660	6671.51	0.35	0	19068	7073	6866	6763	6556	6453	6815	6505	97	1990	500	4520	10	1	19374181	1354	-6.60	8.73	12	0.88	-1059.00	801.00	12500	20220901	-44.08	5890	20221122	18.68	10210	-31.54	20230414	5940	17.68	20230210	12500	-44.08	20220901	5890	18.68	20221122	0.40	N	203400	500	96 억		66851	N	N	0	N	00	N
173	20230801	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	240	2	3.60	1014615720	152781	214.12	6700	6990	6470	8650	4670	6660	6640.97	0.35	0	15831	7073	6866	6763	6556	6453	6815	6505	97	1990	500	4520	10	1	19374181	1337	-6.52	8.61	12	0.79	-1059.00	801.00	12500	20220901	-44.80	5890	20221122	17.15	10210	-32.42	20230414	5940	16.16	20230210	12500	-44.80	20220901	5890	17.15	20221122	0.40	N	203400	500	96 억		66851	N	N	0	N	00	N
174	20230801	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	210	2	3.15	878751810	133103	186.54	6700	6920	6470	8650	4670	6660	6602.02	0.35	0	10206	7073	6866	6763	6556	6453	6815	6505	97	1990	500	4520	10	1	19374181	1331	-6.49	8.58	12	0.69	-1059.00	801.00	12500	20220901	-45.04	5890	20221122	16.64	10210	-32.71	20230414	5940	15.66	20230210	12500	-45.04	20220901	5890	16.64	20221122	0.40	N	203400	500	96 억		66851	N	N	0	N	00	N
175	20230801	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-110	5	-1.65	591186150	90120	126.30	6700	6900	6470	8650	4670	6660	6559.93	0.35	0	14589	7073	6866	6763	6556	6453	6815	6505	97	1990	500	4520	10	1	19374181	1269	-6.19	8.18	12	0.47	-1059.00	801.00	12500	20220901	-47.60	5890	20221122	11.21	10210	-35.85	20230414	5940	10.27	20230210	12500	-47.60	20220901	5890	11.21	20221122	0.40	N	203400	500	96 억		66851	N	N	0	N	00	N
176	20230801	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-110	5	-1.65	343247040	52020	72.91	6700	6900	6500	8650	4670	6660	6598.31	0.35	0	8627	7073	6866	6763	6556	6453	6815	6505	97	1990	500	4520	10	1	19374181	1269	-6.19	8.18	12	0.27	-1059.00	801.00	12500	20220901	-47.60	5890	20221122	11.21	10210	-35.85	20230414	5940	10.27	20230210	12500	-47.60	20220901	5890	11.21	20221122	0.40	N	203400	500	96 억		66851	N	N	0	N	00	N
177	20230801	090730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	60	2	0.90	11713230	1733	2.43	6700	6900	6700	8650	4670	6660	6761.87	0.35	0	-1235	7073	6866	6763	6556	6453	6815	6505	97	1990	500	4520	10	1	19374181	1302	-6.35	8.39	12	0.01	-1059.00	801.00	12500	20220901	-46.24	5890	20221122	14.09	10210	-34.18	20230414	5940	13.13	20230210	12500	-46.24	20220901	5890	14.09	20221122	0.40	N	203400	500	96 억		66851	N	N	0	N	00	N