KissMeData/217330/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	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	0	3	0.00	4484498550	256322	4997.50	16090	19330	15930	20900	11270	16090	17495.63	3.26	0	-24342	16336	16212	16076	15952	15816	16145	15885	92	4810	500	11580	10	1	18403324	2961	-15.22	32.31	12	1.39	-1057.00	498.00	22152	20220914	-27.37	15300	20221226	5.16	20200	-20.35	20230420	15360	4.75	20230816	66000	-75.62	20220914	15300	5.16	20221226	0.09	N	217330	500	92 억		599987	N	N	0	N	00	N
3	20230831	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16380	290	2	1.80	4372651940	249402	4862.59	16090	19330	15930	20900	11270	16090	17532.55	3.26	0	-25691	16336	16212	16076	15952	15816	16145	15885	92	4810	500	11580	10	1	18403324	3014	-15.50	32.89	12	1.36	-1057.00	498.00	22152	20220914	-26.06	15300	20221226	7.06	20200	-18.91	20230420	15360	6.64	20230816	66000	-75.18	20220914	15300	7.06	20221226	0.09	N	217330	500	92 억		599987	N	N	0	N	00	N
4	20230831	141342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	450	2	2.80	364726690	22393	436.60	16090	16870	15930	20900	11270	16090	16287.53	3.26	0	932	16336	16212	16076	15952	15816	16145	15885	92	4810	500	11580	10	1	18403324	3044	-15.65	33.21	12	0.12	-1057.00	498.00	22152	20220914	-25.33	15300	20221226	8.10	20200	-18.12	20230420	15360	7.68	20230816	66000	-74.94	20220914	15300	8.10	20221226	0.09	N	217330	500	92 억		599987	N	N	0	N	00	N
5	20230831	131302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	-120	5	-0.75	122444450	7655	149.25	16090	16150	15930	20900	11270	16090	15995.36	3.26	0	-69	16336	16212	16076	15952	15816	16145	15885	92	4810	500	11580	10	1	18403324	2939	-15.11	32.07	12	0.04	-1057.00	498.00	22152	20220914	-27.91	15300	20221226	4.38	20200	-20.94	20230420	15360	3.97	20230816	66000	-75.80	20220914	15300	4.38	20221226	0.09	N	217330	500	92 억		599987	N	N	0	N	00	N
6	20230831	121352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	-120	5	-0.75	120735650	7548	147.16	16090	16150	15930	20900	11270	16090	15995.71	3.26	0	-8	16336	16212	16076	15952	15816	16145	15885	92	4810	500	11580	10	1	18403324	2939	-15.11	32.07	12	0.04	-1057.00	498.00	22152	20220914	-27.91	15300	20221226	4.38	20200	-20.94	20230420	15360	3.97	20230816	66000	-75.80	20220914	15300	4.38	20221226	0.09	N	217330	500	92 억		599987	N	N	0	N	00	N
7	20230831	111822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	-150	5	-0.93	99577810	6228	121.43	16090	16150	15930	20900	11270	16090	15988.73	3.26	0	100	16336	16212	16076	15952	15816	16145	15885	92	4810	500	11580	10	1	18403324	2933	-15.08	32.01	12	0.03	-1057.00	498.00	22152	20220914	-28.04	15300	20221226	4.18	20200	-21.09	20230420	15360	3.78	20230816	66000	-75.85	20220914	15300	4.18	20221226	0.09	N	217330	500	92 억		599987	N	N	0	N	00	N
8	20230831	101438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-100	5	-0.62	64612350	4037	78.71	16090	16150	15990	20900	11270	16090	16005.04	3.26	0	508	16336	16212	16076	15952	15816	16145	15885	92	4810	500	11580	10	1	18403324	2943	-15.13	32.11	12	0.02	-1057.00	498.00	22152	20220914	-27.82	15300	20221226	4.51	20200	-20.84	20230420	15360	4.10	20230816	66000	-75.77	20220914	15300	4.51	20221226	0.09	N	217330	500	92 억		599987	N	N	0	N	00	N
9	20230831	091303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-80	5	-0.50	21948780	1371	26.73	16090	16150	15990	20900	11270	16090	16009.32	3.26	0	60	16336	16212	16076	15952	15816	16145	15885	92	4810	500	11580	10	1	18403324	2946	-15.15	32.15	12	0.01	-1057.00	498.00	22152	20220914	-27.73	15300	20221226	4.64	20200	-20.74	20230420	15360	4.23	20230816	66000	-75.74	20220914	15300	4.64	20221226	0.09	N	217330	500	92 억		599987	N	N	0	N	00	N
10	20230830	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	-10	5	-0.06	82402330	5129	49.26	16100	16200	15940	20900	11270	16100	16065.96	3.26	0	-323	16580	16340	16060	15820	15540	16460	15940	92	4800	500	11590	10	1	18403324	2961	-15.22	32.31	12	0.03	-1057.00	498.00	22152	20220914	-27.37	15300	20221226	5.16	20200	-20.35	20230420	15360	4.75	20230816	66000	-75.62	20220914	15300	5.16	20221226	0.09	N	217330	500	92 억		600310	N	N	0	N	00	N
11	20230830	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	-10	5	-0.06	74170310	4617	44.34	16100	16200	15940	20900	11270	16100	16064.61	3.26	0	-418	16580	16340	16060	15820	15540	16460	15940	92	4800	500	11590	10	1	18403324	2961	-15.22	32.31	12	0.03	-1057.00	498.00	22152	20220914	-27.37	15300	20221226	5.16	20200	-20.35	20230420	15360	4.75	20230816	66000	-75.62	20220914	15300	5.16	20221226	0.09	N	217330	500	92 억		600310	N	N	0	N	00	N
12	20230830	141257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	10	2	0.06	57750880	3596	34.54	16100	16200	15940	20900	11270	16100	16059.76	3.26	0	-509	16580	16340	16060	15820	15540	16460	15940	92	4800	500	11590	10	1	18403324	2965	-15.24	32.35	12	0.02	-1057.00	498.00	22152	20220914	-27.28	15300	20221226	5.29	20200	-20.25	20230420	15360	4.88	20230816	66000	-75.59	20220914	15300	5.29	20221226	0.09	N	217330	500	92 억		600310	N	N	0	N	00	N
13	20230830	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	10	2	0.06	39488080	2461	23.64	16100	16200	15940	20900	11270	16100	16045.54	3.26	0	-541	16580	16340	16060	15820	15540	16460	15940	92	4800	500	11590	10	1	18403324	2965	-15.24	32.35	12	0.01	-1057.00	498.00	22152	20220914	-27.28	15300	20221226	5.29	20200	-20.25	20230420	15360	4.88	20230816	66000	-75.59	20220914	15300	5.29	20221226	0.09	N	217330	500	92 억		600310	N	N	0	N	00	N
14	20230830	121300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	-60	5	-0.37	31081490	1937	18.60	16100	16200	15940	20900	11270	16100	16046.20	3.26	0	-405	16580	16340	16060	15820	15540	16460	15940	92	4800	500	11590	10	1	18403324	2952	-15.18	32.21	12	0.01	-1057.00	498.00	22152	20220914	-27.59	15300	20221226	4.84	20200	-20.59	20230420	15360	4.43	20230816	66000	-75.70	20220914	15300	4.84	20221226	0.09	N	217330	500	92 억		600310	N	N	0	N	00	N
15	20230830	111803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	30	2	0.19	10759030	670	6.43	16100	16200	15950	20900	11270	16100	16058.25	3.26	0	101	16580	16340	16060	15820	15540	16460	15940	92	4800	500	11590	10	1	18403324	2968	-15.26	32.39	12	0.00	-1057.00	498.00	22152	20220914	-27.18	15300	20221226	5.42	20200	-20.15	20230420	15360	5.01	20230816	66000	-75.56	20220914	15300	5.42	20221226	0.09	N	217330	500	92 억		600310	N	N	0	N	00	N
16	20230830	101341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	100	2	0.62	10678380	665	6.39	16100	16200	15950	20900	11270	16100	16057.71	3.26	0	101	16580	16340	16060	15820	15540	16460	15940	92	4800	500	11590	10	1	18403324	2981	-15.33	32.53	12	0.00	-1057.00	498.00	22152	20220914	-26.87	15300	20221226	5.88	20200	-19.80	20230420	15360	5.47	20230816	66000	-75.45	20220914	15300	5.88	20221226	0.09	N	217330	500	92 억		600310	N	N	0	N	00	N
17	20230830	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	90	2	0.56	1706240	106	1.02	16100	16190	16090	20900	11270	16100	16096.60	3.26	0	35	16580	16340	16060	15820	15540	16460	15940	92	4800	500	11590	10	1	18403324	2979	-15.32	32.51	12	0.00	-1057.00	498.00	22152	20220914	-26.91	15300	20221226	5.82	20200	-19.85	20230420	15360	5.40	20230816	66000	-75.47	20220914	15300	5.82	20221226	0.09	N	217330	500	92 억		600310	N	N	0	N	00	N
18	20230829	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	290	2	1.83	167509680	10412	64.30	15810	16300	15780	20550	11070	15810	16088.14	3.26	0	511	16196	16002	15906	15712	15616	15955	15665	92	4740	500	11380	10	1	18403324	2963	-15.23	32.33	12	0.06	-1057.00	498.00	22152	20220914	-27.32	15300	20221226	5.23	20200	-20.30	20230420	15360	4.82	20230816	66000	-75.61	20220914	15300	5.23	20221226	0.10	N	217330	500	92 억		599799	N	N	0	N	00	N
19	20230829	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	300	2	1.90	153360980	9536	58.89	15810	16300	15780	20550	11070	15810	16082.32	3.26	0	463	16196	16002	15906	15712	15616	15955	15665	92	4740	500	11380	10	1	18403324	2965	-15.24	32.35	12	0.05	-1057.00	498.00	22152	20220914	-27.28	15300	20221226	5.29	20200	-20.25	20230420	15360	4.88	20230816	66000	-75.59	20220914	15300	5.29	20221226	0.10	N	217330	500	92 억		599799	N	N	0	N	00	N
20	20230829	141342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	280	2	1.77	137485710	8552	52.81	15810	16300	15780	20550	11070	15810	16076.44	3.26	0	345	16196	16002	15906	15712	15616	15955	15665	92	4740	500	11380	10	1	18403324	2961	-15.22	32.31	12	0.05	-1057.00	498.00	22152	20220914	-27.37	15300	20221226	5.16	20200	-20.35	20230420	15360	4.75	20230816	66000	-75.62	20220914	15300	5.16	20221226	0.10	N	217330	500	92 억		599799	N	N	0	N	00	N
21	20230829	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	340	2	2.15	94737540	5915	36.53	15810	16250	15780	20550	11070	15810	16016.49	3.26	0	-7	16196	16002	15906	15712	15616	15955	15665	92	4740	500	11380	10	1	18403324	2972	-15.28	32.43	12	0.03	-1057.00	498.00	22152	20220914	-27.09	15300	20221226	5.56	20200	-20.05	20230420	15360	5.14	20230816	66000	-75.53	20220914	15300	5.56	20221226	0.10	N	217330	500	92 억		599799	N	N	0	N	00	N
22	20230829	121337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	240	2	1.52	90994620	5683	35.09	15810	16250	15780	20550	11070	15810	16011.72	3.26	0	4	16196	16002	15906	15712	15616	15955	15665	92	4740	500	11380	10	1	18403324	2954	-15.18	32.23	12	0.03	-1057.00	498.00	22152	20220914	-27.55	15300	20221226	4.90	20200	-20.54	20230420	15360	4.49	20230816	66000	-75.68	20220914	15300	4.90	20221226	0.10	N	217330	500	92 억		599799	N	N	0	N	00	N
23	20230829	112016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	220	2	1.39	80272550	5016	30.97	15810	16250	15780	20550	11070	15810	16003.30	3.26	0	238	16196	16002	15906	15712	15616	15955	15665	92	4740	500	11380	10	1	18403324	2950	-15.17	32.19	12	0.03	-1057.00	498.00	22152	20220914	-27.64	15300	20221226	4.77	20200	-20.64	20230420	15360	4.36	20230816	66000	-75.71	20220914	15300	4.77	20221226	0.10	N	217330	500	92 억		599799	N	N	0	N	00	N
24	20230829	101436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	190	2	1.20	53847180	3368	20.80	15810	16250	15780	20550	11070	15810	15987.88	3.26	0	-343	16196	16002	15906	15712	15616	15955	15665	92	4740	500	11380	10	1	18403324	2945	-15.14	32.13	12	0.02	-1057.00	498.00	22152	20220914	-27.77	15300	20221226	4.58	20200	-20.79	20230420	15360	4.17	20230816	66000	-75.76	20220914	15300	4.58	20221226	0.10	N	217330	500	92 억		599799	N	N	0	N	00	N
25	20230829	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	50	2	0.32	3484590	220	1.36	15810	15890	15780	20550	11070	15810	15839.05	3.26	0	-77	16196	16002	15906	15712	15616	15955	15665	92	4740	500	11380	10	1	18403324	2919	-15.00	31.85	12	0.00	-1057.00	498.00	22152	20220914	-28.40	15300	20221226	3.66	20200	-21.49	20230420	15360	3.26	20230816	66000	-75.97	20220914	15300	3.66	20221226	0.10	N	217330	500	92 억		599799	N	N	0	N	00	N
26	20230828	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-190	5	-1.19	255331090	16049	238.68	16000	16100	15810	20800	11200	16000	15910.02	3.26	0	124	16880	16440	16110	15670	15340	16275	15505	92	4800	500	11520	10	1	18403324	2910	-14.96	31.75	12	0.09	-1057.00	498.00	22152	20220914	-28.63	15300	20221226	3.33	20200	-21.73	20230420	15360	2.93	20230816	66000	-76.05	20220914	15300	3.33	20221226	0.10	N	217330	500	92 억		599585	N	N	0	N	00	N
27	20230828	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-150	5	-0.94	210834810	13236	196.85	16000	16100	15850	20800	11200	16000	15928.89	3.26	0	1085	16880	16440	16110	15670	15340	16275	15505	92	4800	500	11520	10	1	18403324	2917	-15.00	31.83	12	0.07	-1057.00	498.00	22152	20220914	-28.45	15300	20221226	3.59	20200	-21.53	20230420	15360	3.19	20230816	66000	-75.98	20220914	15300	3.59	20221226	0.10	N	217330	500	92 억		599585	N	N	0	N	00	N
28	20230828	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-70	5	-0.44	146822420	9209	136.96	16000	16100	15880	20800	11200	16000	15943.36	3.26	0	744	16880	16440	16110	15670	15340	16275	15505	92	4800	500	11520	10	1	18403324	2932	-15.07	31.99	12	0.05	-1057.00	498.00	22152	20220914	-28.09	15300	20221226	4.12	20200	-21.14	20230420	15360	3.71	20230816	66000	-75.86	20220914	15300	4.12	20221226	0.10	N	217330	500	92 억		599585	N	N	0	N	00	N
29	20230828	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-50	5	-0.31	142085580	8912	132.54	16000	16100	15880	20800	11200	16000	15943.18	3.26	0	815	16880	16440	16110	15670	15340	16275	15505	92	4800	500	11520	10	1	18403324	2935	-15.09	32.03	12	0.05	-1057.00	498.00	22152	20220914	-28.00	15300	20221226	4.25	20200	-21.04	20230420	15360	3.84	20230816	66000	-75.83	20220914	15300	4.25	20221226	0.10	N	217330	500	92 억		599585	N	N	0	N	00	N
30	20230828	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	50	2	0.31	139606720	8757	130.23	16000	16100	15880	20800	11200	16000	15942.30	3.26	0	873	16880	16440	16110	15670	15340	16275	15505	92	4800	500	11520	10	1	18403324	2954	-15.18	32.23	12	0.05	-1057.00	498.00	22152	20220914	-27.55	15300	20221226	4.90	20200	-20.54	20230420	15360	4.49	20230816	66000	-75.68	20220914	15300	4.90	20221226	0.10	N	217330	500	92 억		599585	N	N	0	N	00	N
31	20230828	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-100	5	-0.62	122006470	7654	113.83	16000	16070	15880	20800	11200	16000	15940.22	3.26	0	899	16880	16440	16110	15670	15340	16275	15505	92	4800	500	11520	10	1	18403324	2926	-15.04	31.93	12	0.04	-1057.00	498.00	22152	20220914	-28.22	15300	20221226	3.92	20200	-21.29	20230420	15360	3.52	20230816	66000	-75.91	20220914	15300	3.92	20221226	0.10	N	217330	500	92 억		599585	N	N	0	N	00	N
32	20230828	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-120	5	-0.75	83480010	5239	77.91	16000	16000	15880	20800	11200	16000	15934.34	3.26	0	508	16880	16440	16110	15670	15340	16275	15505	92	4800	500	11520	10	1	18403324	2922	-15.02	31.89	12	0.03	-1057.00	498.00	22152	20220914	-28.31	15300	20221226	3.79	20200	-21.39	20230420	15360	3.39	20230816	66000	-75.94	20220914	15300	3.79	20221226	0.10	N	217330	500	92 억		599585	N	N	0	N	00	N
33	20230828	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-100	5	-0.62	5672510	355	5.28	16000	16000	15900	20800	11200	16000	15978.90	3.26	0	-150	16880	16440	16110	15670	15340	16275	15505	92	4800	500	11520	10	1	18403324	2926	-15.04	31.93	12	0.00	-1057.00	498.00	22152	20220914	-28.22	15300	20221226	3.92	20200	-21.29	20230420	15360	3.52	20230816	66000	-75.91	20220914	15300	3.92	20221226	0.10	N	217330	500	92 억		599585	N	N	0	N	00	N
34	20230825	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	10	2	0.06	107575050	6724	33.77	16550	16550	15780	20750	11200	15990	15998.67	3.26	0	-436	16910	16450	16220	15760	15530	16335	15645	92	4760	500	11510	10	1	18403324	2945	-15.14	32.13	12	0.04	-1057.00	498.00	22152	20220914	-27.77	15300	20221226	4.58	20200	-20.79	20230420	15360	4.17	20230816	66000	-75.76	20220914	15300	4.58	20221226	0.10	N	217330	500	92 억		600021	N	N	0	N	00	N
35	20230825	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	80	2	0.50	88495960	5528	27.76	16550	16550	15780	20750	11200	15990	16008.68	3.26	0	-338	16910	16450	16220	15760	15530	16335	15645	92	4760	500	11510	10	1	18403324	2957	-15.20	32.27	12	0.03	-1057.00	498.00	22152	20220914	-27.46	15300	20221226	5.03	20200	-20.45	20230420	15360	4.62	20230816	66000	-75.65	20220914	15300	5.03	20221226	0.10	N	217330	500	92 억		600021	N	N	0	N	00	N
36	20230825	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-120	5	-0.75	85576360	5346	26.85	16550	16550	15780	20750	11200	15990	16007.55	3.26	0	-304	16910	16450	16220	15760	15530	16335	15645	92	4760	500	11510	10	1	18403324	2921	-15.01	31.87	12	0.03	-1057.00	498.00	22152	20220914	-28.36	15300	20221226	3.73	20200	-21.44	20230420	15360	3.32	20230816	66000	-75.95	20220914	15300	3.73	20221226	0.10	N	217330	500	92 억		600021	N	N	0	N	00	N
37	20230825	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-130	5	-0.81	81349310	5081	25.52	16550	16550	15780	20750	11200	15990	16010.49	3.26	0	-130	16910	16450	16220	15760	15530	16335	15645	92	4760	500	11510	10	1	18403324	2919	-15.00	31.85	12	0.03	-1057.00	498.00	22152	20220914	-28.40	15300	20221226	3.66	20200	-21.49	20230420	15360	3.26	20230816	66000	-75.97	20220914	15300	3.66	20221226	0.10	N	217330	500	92 억		600021	N	N	0	N	00	N
38	20230825	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-200	5	-1.25	70003330	4367	21.93	16550	16550	15790	20750	11200	15990	16030.07	3.26	0	-17	16910	16450	16220	15760	15530	16335	15645	92	4760	500	11510	10	1	18403324	2906	-14.94	31.71	12	0.02	-1057.00	498.00	22152	20220914	-28.72	15300	20221226	3.20	20200	-21.83	20230420	15360	2.80	20230816	66000	-76.08	20220914	15300	3.20	20221226	0.10	N	217330	500	92 억		600021	N	N	0	N	00	N
39	20230825	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	40	2	0.25	24010150	1481	7.44	16550	16550	15850	20750	11200	15990	16212.12	3.26	0	-128	16910	16450	16220	15760	15530	16335	15645	92	4760	500	11510	10	1	18403324	2950	-15.17	32.19	12	0.01	-1057.00	498.00	22152	20220914	-27.64	15300	20221226	4.77	20200	-20.64	20230420	15360	4.36	20230816	66000	-75.71	20220914	15300	4.77	20221226	0.10	N	217330	500	92 억		600021	N	N	0	N	00	N
40	20230825	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	110	2	0.69	19981190	1230	6.18	16550	16550	15850	20750	11200	15990	16244.87	3.26	0	-257	16910	16450	16220	15760	15530	16335	15645	92	4760	500	11510	10	1	18403324	2963	-15.23	32.33	12	0.01	-1057.00	498.00	22152	20220914	-27.32	15300	20221226	5.23	20200	-20.30	20230420	15360	4.82	20230816	66000	-75.61	20220914	15300	5.23	20221226	0.10	N	217330	500	92 억		600021	N	N	0	N	00	N
41	20230825	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-130	5	-0.81	13179840	806	4.05	16550	16550	15850	20750	11200	15990	16352.16	3.26	0	-152	16910	16450	16220	15760	15530	16335	15645	92	4760	500	11510	10	1	18403324	2919	-15.00	31.85	12	0.00	-1057.00	498.00	22152	20220914	-28.40	15300	20221226	3.66	20200	-21.49	20230420	15360	3.26	20230816	66000	-75.97	20220914	15300	3.66	20221226	0.10	N	217330	500	92 억		600021	N	N	0	N	00	N
42	20230824	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-500	5	-3.03	323431900	19877	53.18	16430	16680	15990	21400	11550	16490	16273.53	3.26	0	-800	17170	16830	16340	16000	15510	17000	16170	92	4910	500	11870	10	1	18403324	2943	-15.13	32.11	12	0.11	-1057.00	498.00	22152	20220914	-27.82	15300	20221226	4.51	20200	-20.84	20230420	15360	4.10	20230816	66000	-75.77	20220914	15300	4.51	20221226	0.11	N	217330	500	92 억		600798	N	N	0	N	00	N
43	20230824	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	-310	5	-1.88	277580100	17016	45.53	16430	16680	16160	21400	11550	16490	16312.89	3.26	0	-413	17170	16830	16340	16000	15510	17000	16170	92	4910	500	11870	10	1	18403324	2978	-15.31	32.49	12	0.09	-1057.00	498.00	22152	20220914	-26.96	15300	20221226	5.75	20200	-19.90	20230420	15360	5.34	20230816	66000	-75.48	20220914	15300	5.75	20221226	0.11	N	217330	500	92 억		600798	N	N	0	N	00	N
44	20230824	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	-250	5	-1.52	235559120	14425	38.60	16430	16680	16160	21400	11550	16490	16329.92	3.26	0	42	17170	16830	16340	16000	15510	17000	16170	92	4910	500	11870	10	1	18403324	2989	-15.36	32.61	12	0.08	-1057.00	498.00	22152	20220914	-26.69	15300	20221226	6.14	20200	-19.60	20230420	15360	5.73	20230816	66000	-75.39	20220914	15300	6.14	20221226	0.11	N	217330	500	92 억		600798	N	N	0	N	00	N
45	20230824	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-240	5	-1.46	226099920	13844	37.04	16430	16680	16160	21400	11550	16490	16331.98	3.26	0	116	17170	16830	16340	16000	15510	17000	16170	92	4910	500	11870	10	1	18403324	2991	-15.37	32.63	12	0.08	-1057.00	498.00	22152	20220914	-26.64	15300	20221226	6.21	20200	-19.55	20230420	15360	5.79	20230816	66000	-75.38	20220914	15300	6.21	20221226	0.11	N	217330	500	92 억		600798	N	N	0	N	00	N
46	20230824	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16330	-160	5	-0.97	213896350	13093	35.03	16430	16680	16160	21400	11550	16490	16336.70	3.26	0	487	17170	16830	16340	16000	15510	17000	16170	92	4910	500	11870	10	1	18403324	3005	-15.45	32.79	12	0.07	-1057.00	498.00	22152	20220914	-26.28	15300	20221226	6.73	20200	-19.16	20230420	15360	6.32	20230816	66000	-75.26	20220914	15300	6.73	20221226	0.11	N	217330	500	92 억		600798	N	N	0	N	00	N
47	20230824	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16400	-90	5	-0.55	183082500	11198	29.96	16430	16680	16160	21400	11550	16490	16349.57	3.26	0	472	17170	16830	16340	16000	15510	17000	16170	92	4910	500	11870	10	1	18403324	3018	-15.52	32.93	12	0.06	-1057.00	498.00	22152	20220914	-25.97	15300	20221226	7.19	20200	-18.81	20230420	15360	6.77	20230816	66000	-75.15	20220914	15300	7.19	20221226	0.11	N	217330	500	92 억		600798	N	N	0	N	00	N
48	20230824	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-190	5	-1.15	130370530	7948	21.27	16430	16680	16160	21400	11550	16490	16402.94	3.26	0	579	17170	16830	16340	16000	15510	17000	16170	92	4910	500	11870	10	1	18403324	3000	-15.42	32.73	12	0.04	-1057.00	498.00	22152	20220914	-26.42	15300	20221226	6.54	20200	-19.31	20230420	15360	6.12	20230816	66000	-75.30	20220914	15300	6.54	20221226	0.11	N	217330	500	92 억		600798	N	N	0	N	00	N
49	20230824	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16380	-110	5	-0.67	62415990	3793	10.15	16430	16680	16380	21400	11550	16490	16455.57	3.26	0	-161	17170	16830	16340	16000	15510	17000	16170	92	4910	500	11870	10	1	18403324	3014	-15.50	32.89	12	0.02	-1057.00	498.00	22152	20220914	-26.06	15300	20221226	7.06	20200	-18.91	20230420	15360	6.64	20230816	66000	-75.18	20220914	15300	7.06	20221226	0.11	N	217330	500	92 억		600798	N	N	0	N	00	N
50	20230823	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16490	620	2	3.91	606513190	37374	307.53	15870	16680	15850	20600	11110	15870	16228.21	3.20	0	12464	16103	15986	15813	15696	15523	16045	15755	92	4730	500	11420	10	1	18403324	3035	-15.60	33.11	12	0.20	-1057.00	498.00	22152	20220914	-25.56	15300	20221226	7.78	20200	-18.37	20230420	15360	7.36	20230816	66000	-75.02	20220914	15300	7.78	20221226	0.11	N	217330	500	92 억		588119	N	N	0	N	00	N
51	20230823	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	660	2	4.16	589131940	36320	298.86	15870	16680	15850	20600	11110	15870	16220.59	3.20	0	12776	16103	15986	15813	15696	15523	16045	15755	92	4730	500	11420	10	1	18403324	3042	-15.64	33.19	12	0.20	-1057.00	498.00	22152	20220914	-25.38	15300	20221226	8.04	20200	-18.17	20230420	15360	7.62	20230816	66000	-74.95	20220914	15300	8.04	20221226	0.11	N	217330	500	92 억		588119	N	N	0	N	00	N
52	20230823	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	700	2	4.41	463112340	28671	235.92	15870	16680	15850	20600	11110	15870	16152.64	3.20	0	10200	16103	15986	15813	15696	15523	16045	15755	92	4730	500	11420	10	1	18403324	3049	-15.68	33.27	12	0.16	-1057.00	498.00	22152	20220914	-25.20	15300	20221226	8.30	20200	-17.97	20230420	15360	7.88	20230816	66000	-74.89	20220914	15300	8.30	20221226	0.11	N	217330	500	92 억		588119	N	N	0	N	00	N
53	20230823	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	230	2	1.45	252543740	15847	130.40	15870	16140	15850	20600	11110	15870	15936.38	3.20	0	6805	16103	15986	15813	15696	15523	16045	15755	92	4730	500	11420	10	1	18403324	2963	-15.23	32.33	12	0.09	-1057.00	498.00	22152	20220914	-27.32	15300	20221226	5.23	20200	-20.30	20230420	15360	4.82	20230816	66000	-75.61	20220914	15300	5.23	20221226	0.11	N	217330	500	92 억		588119	N	N	0	N	00	N
54	20230823	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-10	5	-0.06	150896870	9486	78.05	15870	16140	15860	20600	11110	15870	15907.32	3.20	0	2493	16103	15986	15813	15696	15523	16045	15755	92	4730	500	11420	10	1	18403324	2919	-15.00	31.85	12	0.05	-1057.00	498.00	22152	20220914	-28.40	15300	20221226	3.66	20200	-21.49	20230420	15360	3.26	20230816	66000	-75.97	20220914	15300	3.66	20221226	0.11	N	217330	500	92 억		588119	N	N	0	N	00	N
55	20230823	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	0	3	0.00	123783770	7779	64.01	15870	16140	15870	20600	11110	15870	15912.56	3.20	0	2189	16103	15986	15813	15696	15523	16045	15755	92	4730	500	11420	10	1	18403324	2921	-15.01	31.87	12	0.04	-1057.00	498.00	22152	20220914	-28.36	15300	20221226	3.73	20200	-21.44	20230420	15360	3.32	20230816	66000	-75.95	20220914	15300	3.73	20221226	0.11	N	217330	500	92 억		588119	N	N	0	N	00	N
56	20230823	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	0	3	0.00	107794810	6772	55.72	15870	16140	15870	20600	11110	15870	15917.72	3.20	0	2019	16103	15986	15813	15696	15523	16045	15755	92	4730	500	11420	10	1	18403324	2921	-15.01	31.87	12	0.04	-1057.00	498.00	22152	20220914	-28.36	15300	20221226	3.73	20200	-21.44	20230420	15360	3.32	20230816	66000	-75.95	20220914	15300	3.73	20221226	0.11	N	217330	500	92 억		588119	N	N	0	N	00	N
57	20230823	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	230	2	1.45	32171450	2025	16.66	15870	16100	15870	20600	11110	15870	15887.14	3.20	0	1055	16103	15986	15813	15696	15523	16045	15755	92	4730	500	11420	10	1	18403324	2963	-15.23	32.33	12	0.01	-1057.00	498.00	22152	20220914	-27.32	15300	20221226	5.23	20200	-20.30	20230420	15360	4.82	20230816	66000	-75.61	20220914	15300	5.23	20221226	0.11	N	217330	500	92 억		588119	N	N	0	N	00	N
58	20230822	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	100	2	0.63	191689160	12152	37.83	15770	15930	15640	20500	11040	15770	15774.05	3.20	0	-1477	15990	15880	15690	15580	15390	15935	15635	92	4730	500	11350	10	1	18403324	2921	-15.01	31.87	12	0.07	-1057.00	498.00	22152	20220914	-28.36	15300	20221226	3.73	20200	-21.44	20230420	15360	3.32	20230816	66000	-75.95	20220914	15300	3.73	20221226	0.12	N	217330	500	92 억		589596	N	N	0	N	00	N
59	20230822	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	40	2	0.25	156559970	9936	30.93	15770	15930	15640	20500	11040	15770	15756.84	3.20	0	-1535	15990	15880	15690	15580	15390	15935	15635	92	4730	500	11350	10	1	18403324	2910	-14.96	31.75	12	0.05	-1057.00	498.00	22152	20220914	-28.63	15300	20221226	3.33	20200	-21.73	20230420	15360	2.93	20230816	66000	-76.05	20220914	15300	3.33	20221226	0.12	N	217330	500	92 억		589596	N	N	0	N	00	N
60	20230822	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-20	5	-0.13	128392600	8150	25.37	15770	15930	15640	20500	11040	15770	15753.69	3.20	0	-1387	15990	15880	15690	15580	15390	15935	15635	92	4730	500	11350	10	1	18403324	2899	-14.90	31.63	12	0.04	-1057.00	498.00	22152	20220914	-28.90	15300	20221226	2.94	20200	-22.03	20230420	15360	2.54	20230816	66000	-76.14	20220914	15300	2.94	20221226	0.12	N	217330	500	92 억		589596	N	N	0	N	00	N
61	20230822	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-50	5	-0.32	113008460	7173	22.33	15770	15930	15640	20500	11040	15770	15754.70	3.20	0	-885	15990	15880	15690	15580	15390	15935	15635	92	4730	500	11350	10	1	18403324	2893	-14.87	31.57	12	0.04	-1057.00	498.00	22152	20220914	-29.04	15300	20221226	2.75	20200	-22.18	20230420	15360	2.34	20230816	66000	-76.18	20220914	15300	2.75	20221226	0.12	N	217330	500	92 억		589596	N	N	0	N	00	N
62	20230822	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-70	5	-0.44	101194710	6420	19.99	15770	15930	15640	20500	11040	15770	15762.42	3.20	0	-921	15990	15880	15690	15580	15390	15935	15635	92	4730	500	11350	10	1	18403324	2889	-14.85	31.53	12	0.03	-1057.00	498.00	22152	20220914	-29.13	15300	20221226	2.61	20200	-22.28	20230420	15360	2.21	20230816	66000	-76.21	20220914	15300	2.61	20221226	0.12	N	217330	500	92 억		589596	N	N	0	N	00	N
63	20230822	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-50	5	-0.32	84344510	5347	16.65	15770	15930	15640	20500	11040	15770	15774.17	3.20	0	-905	15990	15880	15690	15580	15390	15935	15635	92	4730	500	11350	10	1	18403324	2893	-14.87	31.57	12	0.03	-1057.00	498.00	22152	20220914	-29.04	15300	20221226	2.75	20200	-22.18	20230420	15360	2.34	20230816	66000	-76.18	20220914	15300	2.75	20221226	0.12	N	217330	500	92 억		589596	N	N	0	N	00	N
64	20230822	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	90	2	0.57	65814270	4170	12.98	15770	15930	15640	20500	11040	15770	15782.80	3.20	0	-679	15990	15880	15690	15580	15390	15935	15635	92	4730	500	11350	10	1	18403324	2919	-15.00	31.85	12	0.02	-1057.00	498.00	22152	20220914	-28.40	15300	20221226	3.66	20200	-21.49	20230420	15360	3.26	20230816	66000	-75.97	20220914	15300	3.66	20221226	0.12	N	217330	500	92 억		589596	N	N	0	N	00	N
65	20230822	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-120	5	-0.76	3506000	223	0.69	15770	15770	15650	20500	11040	15770	15721.97	3.20	0	-88	15990	15880	15690	15580	15390	15935	15635	92	4730	500	11350	10	1	18403324	2880	-14.81	31.43	12	0.00	-1057.00	498.00	22152	20220914	-29.35	15300	20221226	2.29	20200	-22.52	20230420	15360	1.89	20230816	66000	-76.29	20220914	15300	2.29	20221226	0.12	N	217330	500	92 억		589596	N	N	0	N	00	N
66	20230821	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	40	2	0.25	501600500	32121	294.47	15730	15800	15500	20400	11020	15730	15615.97	3.20	0	495	16116	15922	15746	15552	15376	15915	15545	92	4670	500	11320	10	1	18403324	2902	-14.92	31.67	12	0.17	-1057.00	498.00	22152	20220914	-28.81	15300	20221226	3.07	20200	-21.93	20230420	15360	2.67	20230816	66000	-76.11	20220914	15300	3.07	20221226	0.12	N	217330	500	92 억		589101	N	N	1364	N	00	N
67	20230821	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-230	5	-1.46	364916280	23403	214.55	15730	15750	15500	20400	11020	15730	15592.71	3.20	0	603	16116	15922	15746	15552	15376	15915	15545	92	4670	500	11320	10	1	18403324	2853	-14.66	31.12	12	0.13	-1057.00	498.00	22152	20220914	-30.03	15300	20221226	1.31	20200	-23.27	20230420	15360	0.91	20230816	66000	-76.52	20220914	15300	1.31	20221226	0.12	N	217330	500	92 억		589101	N	N	1364	N	00	N
68	20230821	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	-160	5	-1.02	303309960	19438	178.20	15730	15750	15530	20400	11020	15730	15603.97	3.20	0	1652	16116	15922	15746	15552	15376	15915	15545	92	4670	500	11320	10	1	18403324	2865	-14.73	31.27	12	0.11	-1057.00	498.00	22152	20220914	-29.71	15300	20221226	1.76	20200	-22.92	20230420	15360	1.37	20230816	66000	-76.41	20220914	15300	1.76	20221226	0.12	N	217330	500	92 억		589101	N	N	1364	N	00	N
69	20230821	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-100	5	-0.64	173041970	11068	101.47	15730	15750	15550	20400	11020	15730	15634.44	3.20	0	1538	16116	15922	15746	15552	15376	15915	15545	92	4670	500	11320	10	1	18403324	2876	-14.79	31.39	12	0.06	-1057.00	498.00	22152	20220914	-29.44	15300	20221226	2.16	20200	-22.62	20230420	15360	1.76	20230816	66000	-76.32	20220914	15300	2.16	20221226	0.12	N	217330	500	92 억		589101	N	N	1364	N	00	N
70	20230821	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	-120	5	-0.76	123449860	7892	72.35	15730	15750	15550	20400	11020	15730	15642.40	3.20	0	1360	16116	15922	15746	15552	15376	15915	15545	92	4670	500	11320	10	1	18403324	2873	-14.77	31.35	12	0.04	-1057.00	498.00	22152	20220914	-29.53	15300	20221226	2.03	20200	-22.72	20230420	15360	1.63	20230816	66000	-76.35	20220914	15300	2.03	20221226	0.12	N	217330	500	92 억		589101	N	N	1364	N	00	N
71	20230821	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	-120	5	-0.76	120951880	7732	70.88	15730	15750	15550	20400	11020	15730	15643.03	3.20	0	1482	16116	15922	15746	15552	15376	15915	15545	92	4670	500	11320	10	1	18403324	2873	-14.77	31.35	12	0.04	-1057.00	498.00	22152	20220914	-29.53	15300	20221226	2.03	20200	-22.72	20230420	15360	1.63	20230816	66000	-76.35	20220914	15300	2.03	20221226	0.12	N	217330	500	92 억		589101	N	N	1364	N	00	N
72	20230821	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	20	2	0.13	57990240	3715	34.06	15730	15750	15550	20400	11020	15730	15609.76	3.20	0	935	16116	15922	15746	15552	15376	15915	15545	92	4670	500	11320	10	1	18403324	2899	-14.90	31.63	12	0.02	-1057.00	498.00	22152	20220914	-28.90	15300	20221226	2.94	20200	-22.03	20230420	15360	2.54	20230816	66000	-76.14	20220914	15300	2.94	20221226	0.12	N	217330	500	92 억		589101	N	N	1364	N	00	N
73	20230821	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-30	5	-0.19	9027900	575	5.27	15730	15730	15680	20400	11020	15730	15700.70	3.20	0	-17	16116	15922	15746	15552	15376	15915	15545	92	4670	500	11320	10	1	18403324	2889	-14.85	31.53	12	0.00	-1057.00	498.00	22152	20220914	-29.13	15300	20221226	2.61	20200	-22.28	20230420	15360	2.21	20230816	66000	-76.21	20220914	15300	2.61	20221226	0.12	N	217330	500	92 억		589101	N	N	1364	N	00	N
74	20230818	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	0	3	0.00	170870500	10908	43.78	15730	15940	15570	20400	11020	15730	15664.68	3.22	0	-2723	16430	16080	15840	15490	15250	16255	15665	92	4690	500	11320	10	1	18403324	2895	-14.88	31.59	12	0.06	-1057.00	498.00	22152	20220914	-28.99	15300	20221226	2.81	20200	-22.13	20230420	15360	2.41	20230816	66000	-76.17	20220914	15300	2.81	20221226	0.12	N	217330	500	92 억		591824	N	N	1364	N	00	N
75	20230818	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-130	5	-0.83	138323310	8833	35.46	15730	15940	15570	20400	11020	15730	15659.83	3.22	0	-2024	16430	16080	15840	15490	15250	16255	15665	92	4690	500	11320	10	1	18403324	2871	-14.76	31.33	12	0.05	-1057.00	498.00	22152	20220914	-29.58	15300	20221226	1.96	20200	-22.77	20230420	15360	1.56	20230816	66000	-76.36	20220914	15300	1.96	20221226	0.12	N	217330	500	92 억		591824	N	N	38	N	00	N
76	20230818	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	0	3	0.00	124365290	7942	31.88	15730	15940	15570	20400	11020	15730	15659.19	3.22	0	-2086	16430	16080	15840	15490	15250	16255	15665	92	4690	500	11320	10	1	18403324	2895	-14.88	31.59	12	0.04	-1057.00	498.00	22152	20220914	-28.99	15300	20221226	2.81	20200	-22.13	20230420	15360	2.41	20230816	66000	-76.17	20220914	15300	2.81	20221226	0.12	N	217330	500	92 억		591824	N	N	38	N	00	N
77	20230818	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-40	5	-0.25	90470790	5778	23.19	15730	15940	15570	20400	11020	15730	15657.80	3.22	0	-1892	16430	16080	15840	15490	15250	16255	15665	92	4690	500	11320	10	1	18403324	2887	-14.84	31.51	12	0.03	-1057.00	498.00	22152	20220914	-29.17	15300	20221226	2.55	20200	-22.33	20230420	15360	2.15	20230816	66000	-76.23	20220914	15300	2.55	20221226	0.12	N	217330	500	92 억		591824	N	N	38	N	00	N
78	20230818	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	0	3	0.00	81249590	5189	20.83	15730	15940	15570	20400	11020	15730	15658.04	3.22	0	-1649	16430	16080	15840	15490	15250	16255	15665	92	4690	500	11320	10	1	18403324	2895	-14.88	31.59	12	0.03	-1057.00	498.00	22152	20220914	-28.99	15300	20221226	2.81	20200	-22.13	20230420	15360	2.41	20230816	66000	-76.17	20220914	15300	2.81	20221226	0.12	N	217330	500	92 억		591824	N	N	38	N	00	N
79	20230818	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-100	5	-0.64	44325200	2824	11.34	15730	15940	15600	20400	11020	15730	15695.89	3.22	0	-1334	16430	16080	15840	15490	15250	16255	15665	92	4690	500	11320	10	1	18403324	2876	-14.79	31.39	12	0.02	-1057.00	498.00	22152	20220914	-29.44	15300	20221226	2.16	20200	-22.62	20230420	15360	1.76	20230816	66000	-76.32	20220914	15300	2.16	20221226	0.12	N	217330	500	92 억		591824	N	N	38	N	00	N
80	20230818	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-130	5	-0.83	28839500	1838	7.38	15730	15940	15600	20400	11020	15730	15690.70	3.22	0	-1183	16430	16080	15840	15490	15250	16255	15665	92	4690	500	11320	10	1	18403324	2871	-14.76	31.33	12	0.01	-1057.00	498.00	22152	20220914	-29.58	15300	20221226	1.96	20200	-22.77	20230420	15360	1.56	20230816	66000	-76.36	20220914	15300	1.96	20221226	0.12	N	217330	500	92 억		591824	N	N	38	N	00	N
81	20230818	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	0	3	0.00	3146000	200	0.80	15730	15730	15730	20400	11020	15730	15730.00	3.22	0	-165	16430	16080	15840	15490	15250	16255	15665	92	4690	500	11320	10	1	18403324	2895	-14.88	31.59	12	0.00	-1057.00	498.00	22152	20220914	-28.99	15300	20221226	2.81	20200	-22.13	20230420	15360	2.41	20230816	66000	-76.17	20220914	15300	2.81	20221226	0.12	N	217330	500	92 억		591824	N	N	38	N	00	N
82	20230817	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	10	2	0.06	392065830	24913	163.52	15700	16190	15600	20400	11010	15720	15737.40	3.21	0	1733	16200	15960	15660	15420	15120	15990	15450	92	4695	500	11310	10	1	18403324	2895	-14.88	31.59	12	0.14	-1057.00	498.00	22152	20220914	-28.99	15300	20221226	2.81	20200	-22.13	20230420	15360	2.41	20230816	66000	-76.17	20220914	15300	2.81	20221226	0.12	N	217330	500	92 억		590088	N	N	38	N	00	N
83	20230817	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	40	2	0.25	387471790	24621	161.61	15700	16190	15600	20400	11010	15720	15737.45	3.21	0	1753	16200	15960	15660	15420	15120	15990	15450	92	4695	500	11310	10	1	18403324	2900	-14.91	31.65	12	0.13	-1057.00	498.00	22152	20220914	-28.86	15300	20221226	3.01	20200	-21.98	20230420	15360	2.60	20230816	66000	-76.12	20220914	15300	3.01	20221226	0.12	N	217330	500	92 억		590088	N	N	35	N	00	N
84	20230817	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	50	2	0.32	346396980	22017	144.52	15700	16190	15600	20400	11010	15720	15733.16	3.21	0	1104	16200	15960	15660	15420	15120	15990	15450	92	4695	500	11310	10	1	18403324	2902	-14.92	31.67	12	0.12	-1057.00	498.00	22152	20220914	-28.81	15300	20221226	3.07	20200	-21.93	20230420	15360	2.67	20230816	66000	-76.11	20220914	15300	3.07	20221226	0.12	N	217330	500	92 억		590088	N	N	35	N	00	N
85	20230817	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	100	2	0.64	296748570	18871	123.87	15700	16190	15600	20400	11010	15720	15725.11	3.21	0	1316	16200	15960	15660	15420	15120	15990	15450	92	4695	500	11310	10	1	18403324	2911	-14.97	31.77	12	0.10	-1057.00	498.00	22152	20220914	-28.58	15300	20221226	3.40	20200	-21.68	20230420	15360	2.99	20230816	66000	-76.03	20220914	15300	3.40	20221226	0.12	N	217330	500	92 억		590088	N	N	35	N	00	N
86	20230817	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	60	2	0.38	294723720	18743	123.03	15700	16190	15600	20400	11010	15720	15724.47	3.21	0	1245	16200	15960	15660	15420	15120	15990	15450	92	4695	500	11310	10	1	18403324	2904	-14.93	31.69	12	0.10	-1057.00	498.00	22152	20220914	-28.76	15300	20221226	3.14	20200	-21.88	20230420	15360	2.73	20230816	66000	-76.09	20220914	15300	3.14	20221226	0.12	N	217330	500	92 억		590088	N	N	35	N	00	N
87	20230817	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	120	2	0.76	271336370	17266	113.33	15700	16190	15600	20400	11010	15720	15715.07	3.21	0	1331	16200	15960	15660	15420	15120	15990	15450	92	4695	500	11310	10	1	18403324	2915	-14.99	31.81	12	0.09	-1057.00	498.00	22152	20220914	-28.49	15300	20221226	3.53	20200	-21.58	20230420	15360	3.12	20230816	66000	-76.00	20220914	15300	3.53	20221226	0.12	N	217330	500	92 억		590088	N	N	35	N	00	N
88	20230817	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-20	5	-0.13	144228070	9188	60.31	15700	16190	15600	20400	11010	15720	15697.44	3.21	0	-504	16200	15960	15660	15420	15120	15990	15450	92	4695	500	11310	10	1	18403324	2889	-14.85	31.53	12	0.05	-1057.00	498.00	22152	20220914	-29.13	15300	20221226	2.61	20200	-22.28	20230420	15360	2.21	20230816	66000	-76.21	20220914	15300	2.61	20221226	0.12	N	217330	500	92 억		590088	N	N	35	N	00	N
89	20230817	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	230	2	1.46	21966820	1385	9.09	15700	16190	15700	20400	11010	15720	15860.52	3.21	0	-264	16200	15960	15660	15420	15120	15990	15450	92	4695	500	11310	10	1	18403324	2935	-15.09	32.03	12	0.01	-1057.00	498.00	22152	20220914	-28.00	15300	20221226	4.25	20200	-21.04	20230420	15360	3.84	20230816	66000	-75.83	20220914	15300	4.25	20221226	0.12	N	217330	500	92 억		590088	N	N	35	N	00	N
90	20230816	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	0	3	0.00	237818240	15233	47.84	15720	15900	15360	20400	11010	15720	15612.04	3.21	0	-577	16866	16292	15946	15372	15026	16120	15200	92	4695	500	11310	10	1	18403324	2893	-14.87	31.57	12	0.08	-1057.00	498.00	22152	20220914	-29.04	15300	20221226	2.75	20200	-22.18	20230420	15360	2.34	20230816	66000	-76.18	20220914	15300	2.75	20221226	0.13	N	217330	500	92 억		590665	N	N	35	N	00	N
91	20230816	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-120	5	-0.76	210761770	13510	42.43	15720	15900	15360	20400	11010	15720	15600.43	3.21	0	-473	16866	16292	15946	15372	15026	16120	15200	92	4695	500	11310	10	1	18403324	2871	-14.76	31.33	12	0.07	-1057.00	498.00	22152	20220914	-29.58	15300	20221226	1.96	20200	-22.77	20230420	15360	1.56	20230816	66000	-76.36	20220914	15300	1.96	20221226	0.13	N	217330	500	92 억		590665	N	N	6	N	00	N
92	20230816	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-120	5	-0.76	191002000	12249	38.47	15720	15900	15360	20400	11010	15720	15593.27	3.21	0	-425	16866	16292	15946	15372	15026	16120	15200	92	4695	500	11310	10	1	18403324	2871	-14.76	31.33	12	0.07	-1057.00	498.00	22152	20220914	-29.58	15300	20221226	1.96	20200	-22.77	20230420	15360	1.56	20230816	66000	-76.36	20220914	15300	1.96	20221226	0.13	N	217330	500	92 억		590665	N	N	6	N	00	N
93	20230816	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15590	-130	5	-0.83	154027150	9881	31.03	15720	15900	15360	20400	11010	15720	15588.21	3.21	0	-265	16866	16292	15946	15372	15026	16120	15200	92	4695	500	11310	10	1	18403324	2869	-14.75	31.31	12	0.05	-1057.00	498.00	22152	20220914	-29.62	15300	20221226	1.90	20200	-22.82	20230420	15360	1.50	20230816	66000	-76.38	20220914	15300	1.90	20221226	0.13	N	217330	500	92 억		590665	N	N	6	N	00	N
94	20230816	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	30	2	0.19	136551850	8761	27.51	15720	15900	15360	20400	11010	15720	15586.33	3.21	0	526	16866	16292	15946	15372	15026	16120	15200	92	4695	500	11310	10	1	18403324	2899	-14.90	31.63	12	0.05	-1057.00	498.00	22152	20220914	-28.90	15300	20221226	2.94	20200	-22.03	20230420	15360	2.54	20230816	66000	-76.14	20220914	15300	2.94	20221226	0.13	N	217330	500	92 억		590665	N	N	6	N	00	N
95	20230816	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	180	2	1.15	123068400	7900	24.81	15720	15900	15360	20400	11010	15720	15578.28	3.21	0	343	16866	16292	15946	15372	15026	16120	15200	92	4695	500	11310	10	1	18403324	2926	-15.04	31.93	12	0.04	-1057.00	498.00	22152	20220914	-28.22	15300	20221226	3.92	20200	-21.29	20230420	15360	3.52	20230816	66000	-75.91	20220914	15300	3.92	20221226	0.13	N	217330	500	92 억		590665	N	N	6	N	00	N
96	20230816	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15390	-330	5	-2.10	56858930	3659	11.49	15720	15720	15390	20400	11010	15720	15539.47	3.21	0	-1921	16866	16292	15946	15372	15026	16120	15200	92	4695	500	11310	10	1	18403324	2832	-14.56	30.90	12	0.02	-1057.00	498.00	22152	20220914	-30.53	15300	20221226	0.59	20200	-23.81	20230420	15390	0.00	20230816	66000	-76.68	20220914	15300	0.59	20221226	0.13	N	217330	500	92 억		590665	N	N	6	N	00	N
97	20230816	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-20	5	-0.13	47120	3	0.01	15720	15720	15700	20400	11010	15720	15706.67	3.21	0	-2	16866	16292	15946	15372	15026	16120	15200	92	4695	500	11310	10	1	18403324	2889	-14.85	31.53	12	0.00	-1057.00	498.00	22152	20220914	-29.13	15300	20221226	2.61	20200	-22.28	20230420	15400	1.95	20230726	66000	-76.21	20220914	15300	2.61	20221226	0.13	N	217330	500	92 억		590665	N	N	6	N	00	N
98	20230814	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-530	5	-3.26	503415000	31843	116.00	16110	16520	15600	21100	11380	16250	15809.28	3.26	0	-8835	16890	16570	16410	16090	15930	16490	16010	92	4860	500	11700	10	1	18403324	2893	-14.87	31.57	12	0.17	-1057.00	498.00	22152	20220914	-29.04	15300	20221226	2.75	20200	-22.18	20230420	15400	2.08	20230726	66000	-76.18	20220914	15300	2.75	20221226	0.13	N	217330	500	92 억		599500	N	N	6	N	00	N
99	20230814	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-470	5	-2.89	479835900	30343	110.54	16110	16520	15600	21100	11380	16250	15813.73	3.26	0	-8390	16890	16570	16410	16090	15930	16490	16010	92	4860	500	11700	10	1	18403324	2904	-14.93	31.69	12	0.16	-1057.00	498.00	22152	20220914	-28.76	15300	20221226	3.14	20200	-21.88	20230420	15400	2.47	20230726	66000	-76.09	20220914	15300	3.14	20221226	0.13	N	217330	500	92 억		599500	N	N	11	N	00	N
100	20230814	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-600	5	-3.69	377199300	23793	86.68	16110	16520	15600	21100	11380	16250	15853.37	3.26	0	-6652	16890	16570	16410	16090	15930	16490	16010	92	4860	500	11700	10	1	18403324	2880	-14.81	31.43	12	0.13	-1057.00	498.00	22152	20220914	-29.35	15300	20221226	2.29	20200	-22.52	20230420	15400	1.62	20230726	66000	-76.29	20220914	15300	2.29	20221226	0.13	N	217330	500	92 억		599500	N	N	11	N	00	N
101	20230814	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-550	5	-3.38	331379050	20870	76.03	16110	16520	15600	21100	11380	16250	15878.25	3.26	0	-5389	16890	16570	16410	16090	15930	16490	16010	92	4860	500	11700	10	1	18403324	2889	-14.85	31.53	12	0.11	-1057.00	498.00	22152	20220914	-29.13	15300	20221226	2.61	20200	-22.28	20230420	15400	1.95	20230726	66000	-76.21	20220914	15300	2.61	20221226	0.13	N	217330	500	92 억		599500	N	N	11	N	00	N
102	20230814	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-520	5	-3.20	295303320	18575	67.67	16110	16520	15600	21100	11380	16250	15897.89	3.26	0	-3674	16890	16570	16410	16090	15930	16490	16010	92	4860	500	11700	10	1	18403324	2895	-14.88	31.59	12	0.10	-1057.00	498.00	22152	20220914	-28.99	15300	20221226	2.81	20200	-22.13	20230420	15400	2.14	20230726	66000	-76.17	20220914	15300	2.81	20221226	0.13	N	217330	500	92 억		599500	N	N	11	N	00	N
103	20230814	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-320	5	-1.97	271178910	17044	62.09	16110	16520	15600	21100	11380	16250	15910.52	3.26	0	-2970	16890	16570	16410	16090	15930	16490	16010	92	4860	500	11700	10	1	18403324	2932	-15.07	31.99	12	0.09	-1057.00	498.00	22152	20220914	-28.09	15300	20221226	4.12	20200	-21.14	20230420	15400	3.44	20230726	66000	-75.86	20220914	15300	4.12	20221226	0.13	N	217330	500	92 억		599500	N	N	11	N	00	N
104	20230814	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-500	5	-3.08	215570310	13534	49.30	16110	16520	15600	21100	11380	16250	15928.06	3.26	0	-2480	16890	16570	16410	16090	15930	16490	16010	92	4860	500	11700	10	1	18403324	2899	-14.90	31.63	12	0.07	-1057.00	498.00	22152	20220914	-28.90	15300	20221226	2.94	20200	-22.03	20230420	15400	2.27	20230726	66000	-76.14	20220914	15300	2.94	20221226	0.13	N	217330	500	92 억		599500	N	N	11	N	00	N
105	20230814	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	-100	5	-0.62	11945540	741	2.70	16110	16520	16080	21100	11380	16250	16120.84	3.26	0	-4	16890	16570	16410	16090	15930	16490	16010	92	4860	500	11700	10	1	18403324	2972	-15.28	32.43	12	0.00	-1057.00	498.00	22152	20220914	-27.09	15300	20221226	5.56	20200	-20.05	20230420	15400	4.87	20230726	66000	-75.53	20220914	15300	5.56	20221226	0.13	N	217330	500	92 억		599500	N	N	11	N	00	N
106	20230811	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-480	5	-2.87	448257770	27258	38.07	16680	16730	16250	21700	11720	16730	16445.00	3.24	0	2770	17683	17206	16503	16026	15323	17445	16265	92	4990	500	12040	10	1	18403324	2991	-15.37	32.63	12	0.15	-1057.00	498.00	22152	20220914	-26.64	15300	20221226	6.21	20200	-19.55	20230420	15400	5.52	20230726	66000	-75.38	20220914	15300	6.21	20221226	0.13	N	217330	500	92 억		596726	N	N	11	N	00	N
107	20230811	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16350	-380	5	-2.27	402947270	24471	34.17	16680	16730	16300	21700	11720	16730	16466.32	3.24	0	2785	17683	17206	16503	16026	15323	17445	16265	92	4990	500	12040	10	1	18403324	3009	-15.47	32.83	12	0.13	-1057.00	498.00	22152	20220914	-26.19	15300	20221226	6.86	20200	-19.06	20230420	15400	6.17	20230726	66000	-75.23	20220914	15300	6.86	20221226	0.13	N	217330	500	92 억		596726	N	N	3	N	00	N
108	20230811	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	-270	5	-1.61	324368220	19670	27.47	16680	16730	16370	21700	11720	16730	16490.50	3.24	0	2558	17683	17206	16503	16026	15323	17445	16265	92	4990	500	12040	10	1	18403324	3029	-15.57	33.05	12	0.11	-1057.00	498.00	22152	20220914	-25.70	15300	20221226	7.58	20200	-18.51	20230420	15400	6.88	20230726	66000	-75.06	20220914	15300	7.58	20221226	0.13	N	217330	500	92 억		596726	N	N	3	N	00	N
109	20230811	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16470	-260	5	-1.55	305742100	18536	25.89	16680	16730	16370	21700	11720	16730	16494.50	3.24	0	2645	17683	17206	16503	16026	15323	17445	16265	92	4990	500	12040	10	1	18403324	3031	-15.58	33.07	12	0.10	-1057.00	498.00	22152	20220914	-25.65	15300	20221226	7.65	20200	-18.47	20230420	15400	6.95	20230726	66000	-75.05	20220914	15300	7.65	20221226	0.13	N	217330	500	92 억		596726	N	N	3	N	00	N
110	20230811	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16480	-250	5	-1.49	286785930	17384	24.28	16680	16730	16370	21700	11720	16730	16497.12	3.24	0	2790	17683	17206	16503	16026	15323	17445	16265	92	4990	500	12040	10	1	18403324	3033	-15.59	33.09	12	0.09	-1057.00	498.00	22152	20220914	-25.60	15300	20221226	7.71	20200	-18.42	20230420	15400	7.01	20230726	66000	-75.03	20220914	15300	7.71	20221226	0.13	N	217330	500	92 억		596726	N	N	3	N	00	N
111	20230811	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16390	-340	5	-2.03	232513260	14087	19.67	16680	16730	16370	21700	11720	16730	16505.52	3.24	0	1335	17683	17206	16503	16026	15323	17445	16265	92	4990	500	12040	10	1	18403324	3016	-15.51	32.91	12	0.08	-1057.00	498.00	22152	20220914	-26.01	15300	20221226	7.12	20200	-18.86	20230420	15400	6.43	20230726	66000	-75.17	20220914	15300	7.12	20221226	0.13	N	217330	500	92 억		596726	N	N	3	N	00	N
112	20230811	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16580	-150	5	-0.90	149941570	9067	12.66	16680	16730	16470	21700	11720	16730	16537.07	3.24	0	1915	17683	17206	16503	16026	15323	17445	16265	92	4990	500	12040	10	1	18403324	3051	-15.69	33.29	12	0.05	-1057.00	498.00	22152	20220914	-25.15	15300	20221226	8.37	20200	-17.92	20230420	15400	7.66	20230726	66000	-74.88	20220914	15300	8.37	20221226	0.13	N	217330	500	92 억		596726	N	N	3	N	00	N
113	20230811	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16620	-110	5	-0.66	2368170	142	0.20	16680	16730	16620	21700	11720	16730	16677.25	3.24	0	-12	17683	17206	16503	16026	15323	17445	16265	92	4990	500	12040	10	1	18403324	3059	-15.72	33.37	12	0.00	-1057.00	498.00	22152	20220914	-24.97	15300	20221226	8.63	20200	-17.72	20230420	15400	7.92	20230726	66000	-74.82	20220914	15300	8.63	20221226	0.13	N	217330	500	92 억		596726	N	N	3	N	00	N
114	20230810	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16730	90	2	0.54	592590440	35789	115.27	16500	16980	15800	21600	11650	16640	16557.77	3.20	0	7704	17393	17016	16823	16446	16253	16920	16350	92	4975	500	11980	10	1	18403324	3079	-15.83	33.59	12	0.19	-1057.00	498.00	22152	20220914	-24.48	15300	20221226	9.35	20200	-17.18	20230420	15400	8.64	20230726	66000	-74.65	20220914	15300	9.35	20221226	0.13	N	217330	500	92 억		589022	N	N	3	N	00	N
115	20230810	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16780	140	2	0.84	582939950	35211	113.41	16500	16980	15800	21600	11650	16640	16555.50	3.20	0	7689	17393	17016	16823	16446	16253	16920	16350	92	4975	500	11980	10	1	18403324	3088	-15.88	33.69	12	0.19	-1057.00	498.00	22152	20220914	-24.25	15300	20221226	9.67	20200	-16.93	20230420	15400	8.96	20230726	66000	-74.58	20220914	15300	9.67	20221226	0.13	N	217330	500	92 억		589022	N	N	12	N	00	N
116	20230810	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16810	170	2	1.02	506264080	30650	98.72	16500	16920	15800	21600	11650	16640	16517.39	3.20	0	6695	17393	17016	16823	16446	16253	16920	16350	92	4975	500	11980	10	1	18403324	3094	-15.90	33.76	12	0.17	-1057.00	498.00	22152	20220914	-24.12	15300	20221226	9.87	20200	-16.78	20230420	15400	9.16	20230726	66000	-74.53	20220914	15300	9.87	20221226	0.13	N	217330	500	92 억		589022	N	N	12	N	00	N
117	20230810	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16630	-10	5	-0.06	428288540	25983	83.69	16500	16920	15800	21600	11650	16640	16483.11	3.20	0	2429	17393	17016	16823	16446	16253	16920	16350	92	4975	500	11980	10	1	18403324	3060	-15.73	33.39	12	0.14	-1057.00	498.00	22152	20220914	-24.93	15300	20221226	8.69	20200	-17.67	20230420	15400	7.99	20230726	66000	-74.80	20220914	15300	8.69	20221226	0.13	N	217330	500	92 억		589022	N	N	12	N	00	N
118	20230810	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16550	-90	5	-0.54	393791050	23909	77.01	16500	16920	15800	21600	11650	16640	16470.06	3.20	0	2647	17393	17016	16823	16446	16253	16920	16350	92	4975	500	11980	10	1	18403324	3046	-15.66	33.23	12	0.13	-1057.00	498.00	22152	20220914	-25.29	15300	20221226	8.17	20200	-18.07	20230420	15400	7.47	20230726	66000	-74.92	20220914	15300	8.17	20221226	0.13	N	217330	500	92 억		589022	N	N	12	N	00	N
119	20230810	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16580	-60	5	-0.36	367418900	22312	71.86	16500	16920	15800	21600	11650	16640	16466.93	3.20	0	2596	17393	17016	16823	16446	16253	16920	16350	92	4975	500	11980	10	1	18403324	3051	-15.69	33.29	12	0.12	-1057.00	498.00	22152	20220914	-25.15	15300	20221226	8.37	20200	-17.92	20230420	15400	7.66	20230726	66000	-74.88	20220914	15300	8.37	20221226	0.13	N	217330	500	92 억		589022	N	N	12	N	00	N
120	20230810	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16890	250	2	1.50	128383010	7744	24.94	16500	16890	16310	21600	11650	16640	16577.98	3.20	0	1271	17393	17016	16823	16446	16253	16920	16350	92	4975	500	11980	10	1	18403324	3108	-15.98	33.92	12	0.04	-1057.00	498.00	22152	20220914	-23.75	15300	20221226	10.39	20200	-16.39	20230420	15400	9.68	20230726	66000	-74.41	20220914	15300	10.39	20221226	0.13	N	217330	500	92 억		589022	N	N	12	N	00	N
121	20230810	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16490	-150	5	-0.90	13186810	802	2.58	16500	16500	16310	21600	11650	16640	16429.27	3.20	0	311	17393	17016	16823	16446	16253	16920	16350	92	4975	500	11980	10	1	18403324	3035	-15.60	33.11	12	0.00	-1057.00	498.00	22152	20220914	-25.56	15300	20221226	7.78	20200	-18.37	20230420	15400	7.08	20230726	66000	-75.02	20220914	15300	7.78	20221226	0.13	N	217330	500	92 억		589022	N	N	12	N	00	N
122	20230809	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16640	-410	5	-2.40	526479990	31048	118.86	17070	17200	16630	22150	11940	17050	16956.97	3.19	0	1878	17303	17176	17013	16886	16723	17240	16950	92	5105	500	12270	10	1	18403324	3062	-15.74	33.41	12	0.17	-1057.00	498.00	22152	20220914	-24.88	15300	20221226	8.76	20200	-17.62	20230420	15400	8.05	20230726	66000	-74.79	20220914	15300	8.76	20221226	0.14	N	217330	500	92 억		587144	N	N	12	N	00	N
123	20230809	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16760	-290	5	-1.70	489969950	28859	110.48	17070	17200	16680	22150	11940	17050	16978.06	3.19	0	1849	17303	17176	17013	16886	16723	17240	16950	92	5105	500	12270	10	1	18403324	3084	-15.86	33.65	12	0.16	-1057.00	498.00	22152	20220914	-24.34	15300	20221226	9.54	20200	-17.03	20230420	15400	8.83	20230726	66000	-74.61	20220914	15300	9.54	20221226	0.14	N	217330	500	92 억		587144	N	N	96	N	00	N
124	20230809	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16960	-90	5	-0.53	353270430	20710	79.28	17070	17200	16800	22150	11940	17050	17057.96	3.19	0	2911	17303	17176	17013	16886	16723	17240	16950	92	5105	500	12270	10	1	18403324	3121	-16.05	34.06	12	0.11	-1057.00	498.00	22152	20220914	-23.44	15300	20221226	10.85	20200	-16.04	20230420	15400	10.13	20230726	66000	-74.30	20220914	15300	10.85	20221226	0.14	N	217330	500	92 억		587144	N	N	96	N	00	N
125	20230809	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16880	-170	5	-1.00	342742770	20087	76.90	17070	17200	16800	22150	11940	17050	17062.91	3.19	0	2975	17303	17176	17013	16886	16723	17240	16950	92	5105	500	12270	10	1	18403324	3106	-15.97	33.90	12	0.11	-1057.00	498.00	22152	20220914	-23.80	15300	20221226	10.33	20200	-16.44	20230420	15400	9.61	20230726	66000	-74.42	20220914	15300	10.33	20221226	0.14	N	217330	500	92 억		587144	N	N	96	N	00	N
126	20230809	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	-250	5	-1.47	325609020	19073	73.02	17070	17200	16800	22150	11940	17050	17071.73	3.19	0	3672	17303	17176	17013	16886	16723	17240	16950	92	5105	500	12270	10	1	18403324	3092	-15.89	33.73	12	0.10	-1057.00	498.00	22152	20220914	-24.16	15300	20221226	9.80	20200	-16.83	20230420	15400	9.09	20230726	66000	-74.55	20220914	15300	9.80	20221226	0.14	N	217330	500	92 억		587144	N	N	96	N	00	N
127	20230809	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17090	40	2	0.23	259399280	15165	58.05	17070	17200	16880	22150	11940	17050	17105.13	3.19	0	3832	17303	17176	17013	16886	16723	17240	16950	92	5105	500	12270	10	1	18403324	3145	-16.17	34.32	12	0.08	-1057.00	498.00	22152	20220914	-22.85	15300	20221226	11.70	20200	-15.40	20230420	15400	10.97	20230726	66000	-74.11	20220914	15300	11.70	20221226	0.14	N	217330	500	92 억		587144	N	N	96	N	00	N
128	20230809	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17010	-40	5	-0.23	105844940	6205	23.75	17070	17200	16880	22150	11940	17050	17058.01	3.19	0	1161	17303	17176	17013	16886	16723	17240	16950	92	5105	500	12270	10	1	18403324	3130	-16.09	34.16	12	0.03	-1057.00	498.00	22152	20220914	-23.21	15300	20221226	11.18	20200	-15.79	20230420	15400	10.45	20230726	66000	-74.23	20220914	15300	11.18	20221226	0.14	N	217330	500	92 억		587144	N	N	96	N	00	N
129	20230809	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16930	-120	5	-0.70	16509380	975	3.73	17070	17070	16880	22150	11940	17050	16932.70	3.19	0	85	17303	17176	17013	16886	16723	17240	16950	92	5105	500	12270	10	1	18403324	3116	-16.02	34.00	12	0.01	-1057.00	498.00	22152	20220914	-23.57	15300	20221226	10.65	20200	-16.19	20230420	15400	9.94	20230726	66000	-74.35	20220914	15300	10.65	20221226	0.14	N	217330	500	92 억		587144	N	N	96	N	00	N
130	20230808	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	100	2	0.59	443534750	26122	36.68	16880	17140	16850	22000	11870	16950	16979.36	3.16	0	5332	17563	17256	16963	16656	16363	17410	16810	92	5065	500	12200	10	1	18403324	3138	-16.13	34.24	12	0.14	-1057.00	498.00	22152	20220914	-23.03	15300	20221226	11.44	20200	-15.59	20230420	15400	10.71	20230726	66000	-74.17	20220914	15300	11.44	20221226	0.15	N	217330	500	92 억		581789	N	N	96	N	00	N
131	20230808	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	30	2	0.18	424244640	24989	35.08	16880	17140	16850	22000	11870	16950	16977.26	3.16	0	5319	17563	17256	16963	16656	16363	17410	16810	92	5065	500	12200	10	1	18403324	3125	-16.06	34.10	12	0.14	-1057.00	498.00	22152	20220914	-23.35	15300	20221226	10.98	20200	-15.94	20230420	15400	10.26	20230726	66000	-74.27	20220914	15300	10.98	20221226	0.15	N	217330	500	92 억		581789	N	N	9	N	00	N
132	20230808	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	50	2	0.29	379804740	22374	31.41	16880	17140	16850	22000	11870	16950	16975.27	3.16	0	4886	17563	17256	16963	16656	16363	17410	16810	92	5065	500	12200	10	1	18403324	3129	-16.08	34.14	12	0.12	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15400	10.39	20230726	66000	-74.24	20220914	15300	11.11	20221226	0.15	N	217330	500	92 억		581789	N	N	9	N	00	N
133	20230808	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	50	2	0.29	347799210	20492	28.77	16880	17140	16850	22000	11870	16950	16972.44	3.16	0	4326	17563	17256	16963	16656	16363	17410	16810	92	5065	500	12200	10	1	18403324	3129	-16.08	34.14	12	0.11	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15400	10.39	20230726	66000	-74.24	20220914	15300	11.11	20221226	0.15	N	217330	500	92 억		581789	N	N	9	N	00	N
134	20230808	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17060	110	2	0.65	329679840	19429	27.28	16880	17140	16850	22000	11870	16950	16968.44	3.16	0	4159	17563	17256	16963	16656	16363	17410	16810	92	5065	500	12200	10	1	18403324	3140	-16.14	34.26	12	0.11	-1057.00	498.00	22152	20220914	-22.99	15300	20221226	11.50	20200	-15.54	20230420	15400	10.78	20230726	66000	-74.15	20220914	15300	11.50	20221226	0.15	N	217330	500	92 억		581789	N	N	9	N	00	N
135	20230808	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	150	2	0.88	322234670	18993	26.67	16880	17140	16850	22000	11870	16950	16965.97	3.16	0	4203	17563	17256	16963	16656	16363	17410	16810	92	5065	500	12200	10	1	18403324	3147	-16.18	34.34	12	0.10	-1057.00	498.00	22152	20220914	-22.81	15300	20221226	11.76	20200	-15.35	20230420	15400	11.04	20230726	66000	-74.09	20220914	15300	11.76	20221226	0.15	N	217330	500	92 억		581789	N	N	9	N	00	N
136	20230808	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	50	2	0.29	160326120	9464	13.29	16880	17000	16850	22000	11870	16950	16940.63	3.16	0	390	17563	17256	16963	16656	16363	17410	16810	92	5065	500	12200	10	1	18403324	3129	-16.08	34.14	12	0.05	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15400	10.39	20230726	66000	-74.24	20220914	15300	11.11	20221226	0.15	N	217330	500	92 억		581789	N	N	9	N	00	N
137	20230808	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16890	-60	5	-0.35	1249660	74	0.10	16880	16900	16880	22000	11870	16950	16887.30	3.16	0	-25	17563	17256	16963	16656	16363	17410	16810	92	5065	500	12200	10	1	18403324	3108	-15.98	33.92	12	0.00	-1057.00	498.00	22152	20220914	-23.75	15300	20221226	10.39	20200	-16.39	20230420	15400	9.68	20230726	66000	-74.41	20220914	15300	10.39	20221226	0.15	N	217330	500	92 억		581789	N	N	9	N	00	N
138	20230807	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16950	-50	5	-0.29	609340700	35865	84.50	16870	17270	16670	22100	11900	17000	16989.84	3.16	0	204	17866	17432	16866	16432	15866	17650	16650	92	5100	500	12240	10	1	18403324	3119	-16.04	34.04	12	0.19	-1057.00	498.00	22152	20220914	-23.48	15300	20221226	10.78	20200	-16.09	20230420	15400	10.06	20230726	66000	-74.32	20220914	15300	10.78	20221226	0.16	N	217330	500	92 억		581687	N	N	9	N	00	N
139	20230807	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17070	70	2	0.41	598494280	35226	83.00	16870	17270	16670	22100	11900	17000	16990.13	3.16	0	192	17866	17432	16866	16432	15866	17650	16650	92	5100	500	12240	10	1	18403324	3141	-16.15	34.28	12	0.19	-1057.00	498.00	22152	20220914	-22.94	15300	20221226	11.57	20200	-15.50	20230420	15400	10.84	20230726	66000	-74.14	20220914	15300	11.57	20221226	0.16	N	217330	500	92 억		581687	N	N	3	N	00	N
140	20230807	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16950	-50	5	-0.29	427460210	25132	59.21	16870	17270	16670	22100	11900	17000	17008.60	3.16	0	-882	17866	17432	16866	16432	15866	17650	16650	92	5100	500	12240	10	1	18403324	3119	-16.04	34.04	12	0.14	-1057.00	498.00	22152	20220914	-23.48	15300	20221226	10.78	20200	-16.09	20230420	15400	10.06	20230726	66000	-74.32	20220914	15300	10.78	20221226	0.16	N	217330	500	92 억		581687	N	N	3	N	00	N
141	20230807	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17090	90	2	0.53	346128710	20320	47.88	16870	17270	16670	22100	11900	17000	17033.89	3.16	0	-1325	17866	17432	16866	16432	15866	17650	16650	92	5100	500	12240	10	1	18403324	3145	-16.17	34.32	12	0.11	-1057.00	498.00	22152	20220914	-22.85	15300	20221226	11.70	20200	-15.40	20230420	15400	10.97	20230726	66000	-74.11	20220914	15300	11.70	20221226	0.16	N	217330	500	92 억		581687	N	N	3	N	00	N
142	20230807	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	0	3	0.00	252141130	14820	34.92	16870	17270	16670	22100	11900	17000	17013.57	3.16	0	-500	17866	17432	16866	16432	15866	17650	16650	92	5100	500	12240	10	1	18403324	3129	-16.08	34.14	12	0.08	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15400	10.39	20230726	66000	-74.24	20220914	15300	11.11	20221226	0.16	N	217330	500	92 억		581687	N	N	3	N	00	N
143	20230807	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16970	-30	5	-0.18	242135460	14231	33.53	16870	17270	16670	22100	11900	17000	17014.65	3.16	0	-520	17866	17432	16866	16432	15866	17650	16650	92	5100	500	12240	10	1	18403324	3123	-16.05	34.08	12	0.08	-1057.00	498.00	22152	20220914	-23.39	15300	20221226	10.92	20200	-15.99	20230420	15400	10.19	20230726	66000	-74.29	20220914	15300	10.92	20221226	0.16	N	217330	500	92 억		581687	N	N	3	N	00	N
144	20230807	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	-60	5	-0.35	177195170	10393	24.49	16870	17270	16670	22100	11900	17000	17049.47	3.16	0	842	17866	17432	16866	16432	15866	17650	16650	92	5100	500	12240	10	1	18403324	3118	-16.03	34.02	12	0.06	-1057.00	498.00	22152	20220914	-23.53	15300	20221226	10.72	20200	-16.14	20230420	15400	10.00	20230726	66000	-74.33	20220914	15300	10.72	20221226	0.16	N	217330	500	92 억		581687	N	N	3	N	00	N
145	20230807	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	170	2	1.00	66877950	3937	9.28	16870	17170	16670	22100	11900	17000	16987.03	3.16	0	845	17866	17432	16866	16432	15866	17650	16650	92	5100	500	12240	10	1	18403324	3160	-16.24	34.48	12	0.02	-1057.00	498.00	22152	20220914	-22.49	15300	20221226	12.22	20200	-15.00	20230420	15400	11.49	20230726	66000	-73.98	20220914	15300	12.22	20221226	0.16	N	217330	500	92 억		581687	N	N	3	N	00	N
146	20230804	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	590	2	3.60	719950580	42442	117.98	16920	17300	16300	21300	11490	16410	16963.16	3.14	0	3600	17383	16896	16363	15876	15343	17140	16120	92	4905	500	11810	10	1	18403324	3129	-16.08	34.14	12	0.23	-1057.00	498.00	22152	20220914	-23.26	15300	20221226	11.11	20200	-15.84	20230420	15400	10.39	20230726	66000	-74.24	20220914	15300	11.11	20221226	0.16	N	217330	500	92 억		578086	N	N	3	N	00	N
147	20230804	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	610	2	3.72	708622320	41776	116.13	16920	17300	16300	21300	11490	16410	16962.43	3.14	0	3395	17383	16896	16363	15876	15343	17140	16120	92	4905	500	11810	10	1	18403324	3132	-16.10	34.18	12	0.23	-1057.00	498.00	22152	20220914	-23.17	15300	20221226	11.24	20200	-15.74	20230420	15400	10.52	20230726	66000	-74.21	20220914	15300	11.24	20221226	0.16	N	217330	500	92 억		578086	N	N	71	N	00	N
148	20230804	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16970	560	2	3.41	645421460	38059	105.79	16920	17300	16300	21300	11490	16410	16958.45	3.14	0	3374	17383	16896	16363	15876	15343	17140	16120	92	4905	500	11810	10	1	18403324	3123	-16.05	34.08	12	0.21	-1057.00	498.00	22152	20220914	-23.39	15300	20221226	10.92	20200	-15.99	20230420	15400	10.19	20230726	66000	-74.29	20220914	15300	10.92	20221226	0.16	N	217330	500	92 억		578086	N	N	71	N	00	N
149	20230804	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	690	2	4.20	593678480	35016	97.33	16920	17300	16300	21300	11490	16410	16954.49	3.14	0	2343	17383	16896	16363	15876	15343	17140	16120	92	4905	500	11810	10	1	18403324	3147	-16.18	34.34	12	0.19	-1057.00	498.00	22152	20220914	-22.81	15300	20221226	11.76	20200	-15.35	20230420	15400	11.04	20230726	66000	-74.09	20220914	15300	11.76	20221226	0.16	N	217330	500	92 억		578086	N	N	71	N	00	N
150	20230804	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	530	2	3.23	535112460	31580	87.78	16920	17300	16300	21300	11490	16410	16944.66	3.14	0	2751	17383	16896	16363	15876	15343	17140	16120	92	4905	500	11810	10	1	18403324	3118	-16.03	34.02	12	0.17	-1057.00	498.00	22152	20220914	-23.53	15300	20221226	10.72	20200	-16.14	20230420	15400	10.00	20230726	66000	-74.33	20220914	15300	10.72	20221226	0.16	N	217330	500	92 억		578086	N	N	71	N	00	N
151	20230804	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	570	2	3.47	420827170	24871	69.13	16920	17300	16300	21300	11490	16410	16920.40	3.14	0	2905	17383	16896	16363	15876	15343	17140	16120	92	4905	500	11810	10	1	18403324	3125	-16.06	34.10	12	0.14	-1057.00	498.00	22152	20220914	-23.35	15300	20221226	10.98	20200	-15.94	20230420	15400	10.26	20230726	66000	-74.27	20220914	15300	10.98	20221226	0.16	N	217330	500	92 억		578086	N	N	71	N	00	N
152	20230804	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	290	2	1.77	68168410	4100	11.40	16920	16920	16300	21300	11490	16410	16626.44	3.14	0	594	17383	16896	16363	15876	15343	17140	16120	92	4905	500	11810	10	1	18403324	3073	-15.80	33.53	12	0.02	-1057.00	498.00	22152	20220914	-24.61	15300	20221226	9.15	20200	-17.33	20230420	15400	8.44	20230726	66000	-74.70	20220914	15300	9.15	20221226	0.16	N	217330	500	92 억		578086	N	N	71	N	00	N
153	20230804	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	50	2	0.30	5384760	323	0.90	16920	16920	16420	21300	11490	16410	16671.08	3.14	0	-115	17383	16896	16363	15876	15343	17140	16120	92	4905	500	11810	10	1	18403324	3029	-15.57	33.05	12	0.00	-1057.00	498.00	22152	20220914	-25.70	15300	20221226	7.58	20200	-18.51	20230420	15400	6.88	20230726	66000	-75.06	20220914	15300	7.58	20221226	0.16	N	217330	500	92 억		578086	N	N	71	N	00	N
154	20230803	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	510	2	3.21	590341510	35974	291.00	15830	16850	15830	20650	11130	15900	16410.23	3.11	0	6350	16733	16316	16083	15666	15433	16200	15550	92	4760	500	11440	10	1	18403324	3020	-15.53	32.95	12	0.20	-1057.00	498.00	22152	20220914	-25.92	15300	20221226	7.25	20200	-18.76	20230420	15400	6.56	20230726	66000	-75.14	20220914	15300	7.25	20221226	0.17	N	217330	500	92 억		571736	N	N	71	N	00	N
155	20230803	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16480	580	2	3.65	551430710	33605	271.84	15830	16850	15830	20650	11130	15900	16409.19	3.11	0	5976	16733	16316	16083	15666	15433	16200	15550	92	4760	500	11440	10	1	18403324	3033	-15.59	33.09	12	0.18	-1057.00	498.00	22152	20220914	-25.60	15300	20221226	7.71	20200	-18.42	20230420	15400	7.01	20230726	66000	-75.03	20220914	15300	7.71	20221226	0.17	N	217330	500	92 억		571736	N	N	97	N	00	N
156	20230803	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16430	530	2	3.33	489105350	29813	241.17	15830	16850	15830	20650	11130	15900	16405.77	3.11	0	4667	16733	16316	16083	15666	15433	16200	15550	92	4760	500	11440	10	1	18403324	3024	-15.54	32.99	12	0.16	-1057.00	498.00	22152	20220914	-25.83	15300	20221226	7.39	20200	-18.66	20230420	15400	6.69	20230726	66000	-75.11	20220914	15300	7.39	20221226	0.17	N	217330	500	92 억		571736	N	N	97	N	00	N
157	20230803	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	470	2	2.96	452413670	27565	222.98	15830	16850	15830	20650	11130	15900	16412.61	3.11	0	4350	16733	16316	16083	15666	15433	16200	15550	92	4760	500	11440	10	1	18403324	3013	-15.49	32.87	12	0.15	-1057.00	498.00	22152	20220914	-26.10	15300	20221226	6.99	20200	-18.96	20230420	15400	6.30	20230726	66000	-75.20	20220914	15300	6.99	20221226	0.17	N	217330	500	92 억		571736	N	N	97	N	00	N
158	20230803	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16600	700	2	4.40	441979130	26928	217.83	15830	16850	15830	20650	11130	15900	16413.37	3.11	0	3827	16733	16316	16083	15666	15433	16200	15550	92	4760	500	11440	10	1	18403324	3055	-15.70	33.33	12	0.15	-1057.00	498.00	22152	20220914	-25.06	15300	20221226	8.50	20200	-17.82	20230420	15400	7.79	20230726	66000	-74.85	20220914	15300	8.50	20221226	0.17	N	217330	500	92 억		571736	N	N	97	N	00	N
159	20230803	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	550	2	3.46	416356760	25372	205.24	15830	16850	15830	20650	11130	15900	16410.09	3.11	0	4264	16733	16316	16083	15666	15433	16200	15550	92	4760	500	11440	10	1	18403324	3027	-15.56	33.03	12	0.14	-1057.00	498.00	22152	20220914	-25.74	15300	20221226	7.52	20200	-18.56	20230420	15400	6.82	20230726	66000	-75.08	20220914	15300	7.52	20221226	0.17	N	217330	500	92 억		571736	N	N	97	N	00	N
160	20230803	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	550	2	3.46	184622840	11404	92.25	15830	16450	15830	20650	11130	15900	16189.31	3.11	0	2911	16733	16316	16083	15666	15433	16200	15550	92	4760	500	11440	10	1	18403324	3027	-15.56	33.03	12	0.06	-1057.00	498.00	22152	20220914	-25.74	15300	20221226	7.52	20200	-18.56	20230420	15400	6.82	20230726	66000	-75.08	20220914	15300	7.52	20221226	0.17	N	217330	500	92 억		571736	N	N	97	N	00	N
161	20230803	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	200	2	1.26	42559420	2634	21.31	15830	16330	15830	20650	11130	15900	16157.71	3.11	0	-950	16733	16316	16083	15666	15433	16200	15550	92	4760	500	11440	10	1	18403324	2963	-15.23	32.33	12	0.01	-1057.00	498.00	22152	20220914	-27.32	15300	20221226	5.23	20200	-20.30	20230420	15400	4.55	20230726	66000	-75.61	20220914	15300	5.23	20221226	0.17	N	217330	500	92 억		571736	N	N	97	N	00	N
162	20230802	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-160	5	-1.00	199944030	12361	107.11	16050	16500	15850	20850	11250	16060	16175.39	3.14	0	-2728	16566	16312	16176	15922	15786	16245	15855	91	4800	500	11560	10	1	18283830	2907	-15.04	31.93	12	0.07	-1057.00	498.00	22152	20220914	-28.22	15300	20221226	3.92	20200	-21.29	20230420	15400	3.25	20230726	66000	-75.91	20220914	15300	3.92	20221226	0.17	N	217330	500	91 억		574487	N	N	97	N	00	N
163	20230802	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	30	2	0.19	182489180	11266	97.62	16050	16500	15850	20850	11250	16060	16198.22	3.14	0	-2756	16566	16312	16176	15922	15786	16245	15855	91	4800	500	11560	10	1	18283830	2942	-15.22	32.31	12	0.06	-1057.00	498.00	22152	20220914	-27.37	15300	20221226	5.16	20200	-20.35	20230420	15400	4.48	20230726	66000	-75.62	20220914	15300	5.16	20221226	0.17	N	217330	500	91 억		574487	N	N	26	N	00	N
164	20230802	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	-40	5	-0.25	153705070	9457	81.94	16050	16500	16000	20850	11250	16060	16253.05	3.14	0	-2796	16566	16312	16176	15922	15786	16245	15855	91	4800	500	11560	10	1	18283830	2929	-15.16	32.17	12	0.05	-1057.00	498.00	22152	20220914	-27.68	15300	20221226	4.71	20200	-20.69	20230420	15400	4.03	20230726	66000	-75.73	20220914	15300	4.71	20221226	0.17	N	217330	500	91 억		574487	N	N	26	N	00	N
165	20230802	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	60	2	0.37	147494570	9070	78.59	16050	16500	16000	20850	11250	16060	16261.80	3.14	0	-2583	16566	16312	16176	15922	15786	16245	15855	91	4800	500	11560	10	1	18283830	2947	-15.25	32.37	12	0.05	-1057.00	498.00	22152	20220914	-27.23	15300	20221226	5.36	20200	-20.20	20230420	15400	4.68	20230726	66000	-75.58	20220914	15300	5.36	20221226	0.17	N	217330	500	91 억		574487	N	N	26	N	00	N
166	20230802	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	-30	5	-0.19	134245850	8248	71.47	16050	16500	16000	20850	11250	16060	16276.17	3.14	0	-2188	16566	16312	16176	15922	15786	16245	15855	91	4800	500	11560	10	1	18283830	2931	-15.17	32.19	12	0.05	-1057.00	498.00	22152	20220914	-27.64	15300	20221226	4.77	20200	-20.64	20230420	15400	4.09	20230726	66000	-75.71	20220914	15300	4.77	20221226	0.17	N	217330	500	91 억		574487	N	N	26	N	00	N
167	20230802	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	200	2	1.25	111730710	6850	59.35	16050	16500	16000	20850	11250	16060	16311.05	3.14	0	-1761	16566	16312	16176	15922	15786	16245	15855	91	4800	500	11560	10	1	18283830	2973	-15.38	32.65	12	0.04	-1057.00	498.00	22152	20220914	-26.60	15300	20221226	6.27	20200	-19.50	20230420	15400	5.58	20230726	66000	-75.36	20220914	15300	6.27	20221226	0.17	N	217330	500	91 억		574487	N	N	26	N	00	N
168	20230802	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16320	260	2	1.62	91503990	5603	48.55	16050	16500	16000	20850	11250	16060	16331.25	3.14	0	-1735	16566	16312	16176	15922	15786	16245	15855	91	4800	500	11560	10	1	18283830	2984	-15.44	32.77	12	0.03	-1057.00	498.00	22152	20220914	-26.33	15300	20221226	6.67	20200	-19.21	20230420	15400	5.97	20230726	66000	-75.27	20220914	15300	6.67	20221226	0.17	N	217330	500	91 억		574487	N	N	26	N	00	N
169	20230802	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	90	2	0.56	7132750	444	3.85	16050	16150	16000	20850	11250	16060	16064.75	3.14	0	-109	16566	16312	16176	15922	15786	16245	15855	91	4800	500	11560	10	1	18283830	2953	-15.28	32.43	12	0.00	-1057.00	498.00	22152	20220914	-27.09	15300	20221226	5.56	20200	-20.05	20230420	15400	4.87	20230726	66000	-75.53	20220914	15300	5.56	20221226	0.17	N	217330	500	91 억		574487	N	N	26	N	00	N
170	20230801	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	10	2	0.06	187379670	11541	133.78	16200	16430	16040	20850	11240	16050	16236.00	3.14	0	36	16703	16376	16073	15746	15443	16540	15910	91	4805	500	11550	10	1	18283830	2936	-15.19	32.25	12	0.06	-1057.00	498.00	22152	20220914	-27.50	15300	20221226	4.97	20200	-20.50	20230420	15400	4.29	20230726	66000	-75.67	20220914	15300	4.97	20221226	0.17	N	217330	500	91 억		574429	N	N	26	N	00	N
171	20230801	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	40	2	0.25	177724040	10940	126.81	16200	16430	16040	20850	11240	16050	16245.34	3.14	0	50	16703	16376	16073	15746	15443	16540	15910	91	4805	500	11550	10	1	18283830	2942	-15.22	32.31	12	0.06	-1057.00	498.00	22152	20220914	-27.37	15300	20221226	5.16	20200	-20.35	20230420	15400	4.48	20230726	66000	-75.62	20220914	15300	5.16	20221226	0.17	N	217330	500	91 억		574429	N	N	18	N	00	N
172	20230801	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	70	2	0.44	173956060	10706	124.10	16200	16430	16040	20850	11240	16050	16248.46	3.14	0	38	16703	16376	16073	15746	15443	16540	15910	91	4805	500	11550	10	1	18283830	2947	-15.25	32.37	12	0.06	-1057.00	498.00	22152	20220914	-27.23	15300	20221226	5.36	20200	-20.20	20230420	15400	4.68	20230726	66000	-75.58	20220914	15300	5.36	20221226	0.17	N	217330	500	91 억		574429	N	N	18	N	00	N
173	20230801	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	150	2	0.93	163779190	10076	116.80	16200	16430	16040	20850	11240	16050	16254.39	3.14	0	-93	16703	16376	16073	15746	15443	16540	15910	91	4805	500	11550	10	1	18283830	2962	-15.33	32.53	12	0.06	-1057.00	498.00	22152	20220914	-26.87	15300	20221226	5.88	20200	-19.80	20230420	15400	5.19	20230726	66000	-75.45	20220914	15300	5.88	20221226	0.17	N	217330	500	91 억		574429	N	N	18	N	00	N
174	20230801	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	360	2	2.24	141951220	8735	101.25	16200	16410	16040	20850	11240	16050	16250.86	3.14	0	-333	16703	16376	16073	15746	15443	16540	15910	91	4805	500	11550	10	1	18283830	3000	-15.53	32.95	12	0.05	-1057.00	498.00	22152	20220914	-25.92	15300	20221226	7.25	20200	-18.76	20230420	15400	6.56	20230726	66000	-75.14	20220914	15300	7.25	20221226	0.17	N	217330	500	91 억		574429	N	N	18	N	00	N
175	20230801	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	290	2	1.81	120199780	7404	85.82	16200	16350	16040	20850	11240	16050	16234.44	3.14	0	-862	16703	16376	16073	15746	15443	16540	15910	91	4805	500	11550	10	1	18283830	2988	-15.46	32.81	12	0.04	-1057.00	498.00	22152	20220914	-26.24	15300	20221226	6.80	20200	-19.11	20230420	15400	6.10	20230726	66000	-75.24	20220914	15300	6.80	20221226	0.17	N	217330	500	91 억		574429	N	N	18	N	00	N
176	20230801	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	160	2	1.00	36894470	2285	26.49	16200	16300	16040	20850	11240	16050	16146.38	3.14	0	429	16703	16376	16073	15746	15443	16540	15910	91	4805	500	11550	10	1	18283830	2964	-15.34	32.55	12	0.01	-1057.00	498.00	22152	20220914	-26.82	15300	20221226	5.95	20200	-19.75	20230420	15400	5.26	20230726	66000	-75.44	20220914	15300	5.95	20221226	0.17	N	217330	500	91 억		574429	N	N	18	N	00	N
177	20230801	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	0	3	0.00	9766600	604	7.00	16200	16200	16050	20850	11240	16050	16169.87	3.14	0	-111	16703	16376	16073	15746	15443	16540	15910	91	4805	500	11550	10	1	18283830	2935	-15.18	32.23	12	0.00	-1057.00	498.00	22152	20220914	-27.55	15300	20221226	4.90	20200	-20.54	20230420	15400	4.22	20230726	66000	-75.68	20220914	15300	4.90	20221226	0.17	N	217330	500	91 억		574429	N	N	18	N	00	N