KissMeData/039830/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	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	10	2	0.14	26441410	3658	66.10	7240	7270	7190	9380	5060	7220	7228.38	1.02	0	-212	7306	7262	7206	7162	7106	7235	7135	54	2160	500	5340	10	1	10762890	778	10.60	0.58	12	0.03	682.00	12433.00	9000	20220927	-19.67	6810	20230817	6.17	8420	-14.13	20230210	6810	6.17	20230817	9000	-19.67	20220927	6810	6.17	20230817	1.12	N	039830	500	53 억		109737	N	N	0	N	00	N
3	20230831	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	0	3	0.00	26001290	3597	65.00	7240	7270	7190	9380	5060	7220	7228.60	1.02	0	-207	7306	7262	7206	7162	7106	7235	7135	54	2160	500	5340	10	1	10762890	777	10.59	0.58	12	0.03	682.00	12433.00	9000	20220927	-19.78	6810	20230817	6.02	8420	-14.25	20230210	6810	6.02	20230817	9000	-19.78	20220927	6810	6.02	20230817	1.12	N	039830	500	53 억		109737	N	N	0	N	00	N
4	20230831	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	-20	5	-0.28	22144990	3062	55.33	7240	7270	7200	9380	5060	7220	7232.20	1.02	0	-72	7306	7262	7206	7162	7106	7235	7135	54	2160	500	5340	10	1	10762890	775	10.56	0.58	12	0.03	682.00	12433.00	9000	20220927	-20.00	6810	20230817	5.73	8420	-14.49	20230210	6810	5.73	20230817	9000	-20.00	20220927	6810	5.73	20230817	1.12	N	039830	500	53 억		109737	N	N	0	N	00	N
5	20230831	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	0	3	0.00	15531050	2146	38.78	7240	7270	7200	9380	5060	7220	7237.21	1.02	0	-62	7306	7262	7206	7162	7106	7235	7135	54	2160	500	5340	10	1	10762890	777	10.59	0.58	12	0.02	682.00	12433.00	9000	20220927	-19.78	6810	20230817	6.02	8420	-14.25	20230210	6810	6.02	20230817	9000	-19.78	20220927	6810	6.02	20230817	1.12	N	039830	500	53 억		109737	N	N	0	N	00	N
6	20230831	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	20	2	0.28	11958420	1652	29.85	7240	7270	7200	9380	5060	7220	7238.75	1.02	0	-52	7306	7262	7206	7162	7106	7235	7135	54	2160	500	5340	10	1	10762890	779	10.62	0.58	12	0.02	682.00	12433.00	9000	20220927	-19.56	6810	20230817	6.31	8420	-14.01	20230210	6810	6.31	20230817	9000	-19.56	20220927	6810	6.31	20230817	1.12	N	039830	500	53 억		109737	N	N	0	N	00	N
7	20230831	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	0	3	0.00	10073460	1391	25.14	7240	7270	7200	9380	5060	7220	7241.88	1.02	0	130	7306	7262	7206	7162	7106	7235	7135	54	2160	500	5340	10	1	10762890	777	10.59	0.58	12	0.01	682.00	12433.00	9000	20220927	-19.78	6810	20230817	6.02	8420	-14.25	20230210	6810	6.02	20230817	9000	-19.78	20220927	6810	6.02	20230817	1.12	N	039830	500	53 억		109737	N	N	0	N	00	N
8	20230831	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	50	2	0.69	7755450	1070	19.34	7240	7270	7200	9380	5060	7220	7248.08	1.02	0	100	7306	7262	7206	7162	7106	7235	7135	54	2160	500	5340	10	1	10762890	782	10.66	0.58	12	0.01	682.00	12433.00	9000	20220927	-19.22	6810	20230817	6.75	8420	-13.66	20230210	6810	6.75	20230817	9000	-19.22	20220927	6810	6.75	20230817	1.12	N	039830	500	53 억		109737	N	N	0	N	00	N
9	20230831	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	20	2	0.28	36200	5	0.09	7240	7240	7240	9380	5060	7220	7240.00	1.02	0	0	7306	7262	7206	7162	7106	7235	7135	54	2160	500	5340	10	1	10762890	779	10.62	0.58	12	0.00	682.00	12433.00	9000	20220927	-19.56	6810	20230817	6.31	8420	-14.01	20230210	6810	6.31	20230817	9000	-19.56	20220927	6810	6.31	20230817	1.12	N	039830	500	53 억		109737	N	N	0	N	00	N
10	20230830	160456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	10	2	0.14	39828500	5534	32.55	7230	7250	7150	9370	5050	7210	7197.05	1.02	0	-242	7363	7286	7213	7136	7063	7325	7175	54	2160	500	5330	10	1	10762890	777	10.59	0.58	12	0.05	682.00	12433.00	9000	20220927	-19.78	6810	20230817	6.02	8420	-14.25	20230210	6810	6.02	20230817	9000	-19.78	20220927	6810	6.02	20230817	1.13	N	039830	500	53 억		109928	N	N	0	N	00	N
11	20230830	150549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	-20	5	-0.28	31840990	4424	26.02	7230	7250	7150	9370	5050	7210	7197.33	1.02	0	-61	7363	7286	7213	7136	7063	7325	7175	54	2160	500	5330	10	1	10762890	774	10.54	0.58	12	0.04	682.00	12433.00	9000	20220927	-20.11	6810	20230817	5.58	8420	-14.61	20230210	6810	5.58	20230817	9000	-20.11	20220927	6810	5.58	20230817	1.13	N	039830	500	53 억		109928	N	N	0	N	00	N
12	20230830	140620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	30	2	0.42	22657920	3150	18.53	7230	7250	7150	9370	5050	7210	7192.99	1.02	0	-121	7363	7286	7213	7136	7063	7325	7175	54	2160	500	5330	10	1	10762890	779	10.62	0.58	12	0.03	682.00	12433.00	9000	20220927	-19.56	6810	20230817	6.31	8420	-14.01	20230210	6810	6.31	20230817	9000	-19.56	20220927	6810	6.31	20230817	1.13	N	039830	500	53 억		109928	N	N	0	N	00	N
13	20230830	130604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	20	2	0.28	21087190	2933	17.25	7230	7230	7150	9370	5050	7210	7189.63	1.02	0	-121	7363	7286	7213	7136	7063	7325	7175	54	2160	500	5330	10	1	10762890	778	10.60	0.58	12	0.03	682.00	12433.00	9000	20220927	-19.67	6810	20230817	6.17	8420	-14.13	20230210	6810	6.17	20230817	9000	-19.67	20220927	6810	6.17	20230817	1.13	N	039830	500	53 억		109928	N	N	0	N	00	N
14	20230830	120618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	10	2	0.14	20603090	2866	16.86	7230	7230	7150	9370	5050	7210	7188.80	1.02	0	-121	7363	7286	7213	7136	7063	7325	7175	54	2160	500	5330	10	1	10762890	777	10.59	0.58	12	0.03	682.00	12433.00	9000	20220927	-19.78	6810	20230817	6.02	8420	-14.25	20230210	6810	6.02	20230817	9000	-19.78	20220927	6810	6.02	20230817	1.13	N	039830	500	53 억		109928	N	N	0	N	00	N
15	20230830	110852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	10	2	0.14	20162780	2805	16.50	7230	7230	7150	9370	5050	7210	7188.16	1.02	0	-123	7363	7286	7213	7136	7063	7325	7175	54	2160	500	5330	10	1	10762890	777	10.59	0.58	12	0.03	682.00	12433.00	9000	20220927	-19.78	6810	20230817	6.02	8420	-14.25	20230210	6810	6.02	20230817	9000	-19.78	20220927	6810	6.02	20230817	1.13	N	039830	500	53 억		109928	N	N	0	N	00	N
16	20230830	100644	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-10	5	-0.14	11250570	1567	9.22	7230	7230	7150	9370	5050	7210	7179.69	1.02	0	74	7363	7286	7213	7136	7063	7325	7175	54	2160	500	5330	10	1	10762890	775	10.56	0.58	12	0.01	682.00	12433.00	9000	20220927	-20.00	6810	20230817	5.73	8420	-14.49	20230210	6810	5.73	20230817	9000	-20.00	20220927	6810	5.73	20230817	1.13	N	039830	500	53 억		109928	N	N	0	N	00	N
17	20230830	090538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	20	2	0.28	28920	4	0.02	7230	7230	7230	9370	5050	7210	7230.00	1.02	0	0	7363	7286	7213	7136	7063	7325	7175	54	2160	500	5330	10	1	10762890	778	10.60	0.58	12	0.00	682.00	12433.00	9000	20220927	-19.67	6810	20230817	6.17	8420	-14.13	20230210	6810	6.17	20230817	9000	-19.67	20220927	6810	6.17	20230817	1.13	N	039830	500	53 억		109928	N	N	0	N	00	N
18	20230829	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	70	2	0.98	122644930	17001	161.76	7170	7290	7140	9280	5000	7140	7214.00	1.01	0	1254	7253	7196	7113	7056	6973	7225	7085	54	2140	500	5280	10	1	10762890	776	10.57	0.58	12	0.16	682.00	12433.00	9000	20220927	-19.89	6810	20230817	5.87	8420	-14.37	20230210	6810	5.87	20230817	9000	-19.89	20220927	6810	5.87	20230817	1.13	N	039830	500	53 억		108726	N	N	0	N	00	N
19	20230829	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	40	2	0.56	116425800	16137	153.54	7170	7290	7140	9280	5000	7140	7214.84	1.01	0	1196	7253	7196	7113	7056	6973	7225	7085	54	2140	500	5280	10	1	10762890	773	10.53	0.58	12	0.15	682.00	12433.00	9000	20220927	-20.22	6810	20230817	5.43	8420	-14.73	20230210	6810	5.43	20230817	9000	-20.22	20220927	6810	5.43	20230817	1.13	N	039830	500	53 억		108726	N	N	0	N	00	N
20	20230829	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	80	2	1.12	103895980	14389	136.91	7170	7290	7140	9280	5000	7140	7220.51	1.01	0	783	7253	7196	7113	7056	6973	7225	7085	54	2140	500	5280	10	1	10762890	777	10.59	0.58	12	0.13	682.00	12433.00	9000	20220927	-19.78	6810	20230817	6.02	8420	-14.25	20230210	6810	6.02	20230817	9000	-19.78	20220927	6810	6.02	20230817	1.13	N	039830	500	53 억		108726	N	N	0	N	00	N
21	20230829	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	100	2	1.40	102956780	14259	135.67	7170	7290	7140	9280	5000	7140	7220.48	1.01	0	813	7253	7196	7113	7056	6973	7225	7085	54	2140	500	5280	10	1	10762890	779	10.62	0.58	12	0.13	682.00	12433.00	9000	20220927	-19.56	6810	20230817	6.31	8420	-14.01	20230210	6810	6.31	20230817	9000	-19.56	20220927	6810	6.31	20230817	1.13	N	039830	500	53 억		108726	N	N	0	N	00	N
22	20230829	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	70	2	0.98	102501560	14196	135.07	7170	7290	7140	9280	5000	7140	7220.45	1.01	0	806	7253	7196	7113	7056	6973	7225	7085	54	2140	500	5280	10	1	10762890	776	10.57	0.58	12	0.13	682.00	12433.00	9000	20220927	-19.89	6810	20230817	5.87	8420	-14.37	20230210	6810	5.87	20230817	9000	-19.89	20220927	6810	5.87	20230817	1.13	N	039830	500	53 억		108726	N	N	0	N	00	N
23	20230829	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	80	2	1.12	80347080	11128	105.88	7170	7290	7140	9280	5000	7140	7220.26	1.01	0	670	7253	7196	7113	7056	6973	7225	7085	54	2140	500	5280	10	1	10762890	777	10.59	0.58	12	0.10	682.00	12433.00	9000	20220927	-19.78	6810	20230817	6.02	8420	-14.25	20230210	6810	6.02	20230817	9000	-19.78	20220927	6810	6.02	20230817	1.13	N	039830	500	53 억		108726	N	N	0	N	00	N
24	20230829	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	20	2	0.28	15894540	2222	21.14	7170	7180	7140	9280	5000	7140	7153.26	1.01	0	320	7253	7196	7113	7056	6973	7225	7085	54	2140	500	5280	10	1	10762890	771	10.50	0.58	12	0.02	682.00	12433.00	9000	20220927	-20.44	6810	20230817	5.14	8420	-14.96	20230210	6810	5.14	20230817	9000	-20.44	20220927	6810	5.14	20230817	1.13	N	039830	500	53 억		108726	N	N	0	N	00	N
25	20230829	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	30	2	0.42	487540	68	0.65	7170	7170	7160	9280	5000	7140	7169.71	1.01	0	-1	7253	7196	7113	7056	6973	7225	7085	54	2140	500	5280	10	1	10762890	772	10.51	0.58	12	0.00	682.00	12433.00	9000	20220927	-20.33	6810	20230817	5.29	8420	-14.85	20230210	6810	5.29	20230817	9000	-20.33	20220927	6810	5.29	20230817	1.13	N	039830	500	53 억		108726	N	N	0	N	00	N
26	20230828	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	73391330	10305	113.37	7030	7170	7030	9300	5020	7160	7121.91	1.02	0	-1190	7233	7196	7123	7086	7013	7215	7105	54	2140	500	5290	10	1	10762890	768	10.47	0.57	12	0.10	682.00	12433.00	9000	20220927	-20.67	6810	20230817	4.85	8420	-15.20	20230210	6810	4.85	20230817	9000	-20.67	20220927	6810	4.85	20230817	1.13	N	039830	500	53 억		109916	N	N	0	N	00	N
27	20230828	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	68825680	9665	106.33	7030	7170	7030	9300	5020	7160	7121.13	1.02	0	-1178	7233	7196	7123	7086	7013	7215	7105	54	2140	500	5290	10	1	10762890	768	10.47	0.57	12	0.09	682.00	12433.00	9000	20220927	-20.67	6810	20230817	4.85	8420	-15.20	20230210	6810	4.85	20230817	9000	-20.67	20220927	6810	4.85	20230817	1.13	N	039830	500	53 억		109916	N	N	0	N	00	N
28	20230828	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-10	5	-0.14	62808310	8823	97.06	7030	7170	7030	9300	5020	7160	7118.70	1.02	0	-1149	7233	7196	7123	7086	7013	7215	7105	54	2140	500	5290	10	1	10762890	770	10.48	0.58	12	0.08	682.00	12433.00	9000	20220927	-20.56	6810	20230817	4.99	8420	-15.08	20230210	6810	4.99	20230817	9000	-20.56	20220927	6810	4.99	20230817	1.13	N	039830	500	53 억		109916	N	N	0	N	00	N
29	20230828	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-50	5	-0.70	59073900	8299	91.30	7030	7170	7030	9300	5020	7160	7118.19	1.02	0	-1256	7233	7196	7123	7086	7013	7215	7105	54	2140	500	5290	10	1	10762890	765	10.43	0.57	12	0.08	682.00	12433.00	9000	20220927	-21.00	6810	20230817	4.41	8420	-15.56	20230210	6810	4.41	20230817	9000	-21.00	20220927	6810	4.41	20230817	1.13	N	039830	500	53 억		109916	N	N	0	N	00	N
30	20230828	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-10	5	-0.14	39547560	5560	61.17	7030	7170	7030	9300	5020	7160	7112.87	1.02	0	-143	7233	7196	7123	7086	7013	7215	7105	54	2140	500	5290	10	1	10762890	770	10.48	0.58	12	0.05	682.00	12433.00	9000	20220927	-20.56	6810	20230817	4.99	8420	-15.08	20230210	6810	4.99	20230817	9000	-20.56	20220927	6810	4.99	20230817	1.13	N	039830	500	53 억		109916	N	N	0	N	00	N
31	20230828	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-30	5	-0.42	34722980	4886	53.75	7030	7170	7030	9300	5020	7160	7106.63	1.02	0	42	7233	7196	7123	7086	7013	7215	7105	54	2140	500	5290	10	1	10762890	767	10.45	0.57	12	0.05	682.00	12433.00	9000	20220927	-20.78	6810	20230817	4.70	8420	-15.32	20230210	6810	4.70	20230817	9000	-20.78	20220927	6810	4.70	20230817	1.13	N	039830	500	53 억		109916	N	N	0	N	00	N
32	20230828	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	10	2	0.14	17162720	2421	26.63	7030	7170	7030	9300	5020	7160	7089.10	1.02	0	42	7233	7196	7123	7086	7013	7215	7105	54	2140	500	5290	10	1	10762890	772	10.51	0.58	12	0.02	682.00	12433.00	9000	20220927	-20.33	6810	20230817	5.29	8420	-14.85	20230210	6810	5.29	20230817	9000	-20.33	20220927	6810	5.29	20230817	1.13	N	039830	500	53 억		109916	N	N	0	N	00	N
33	20230828	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-30	5	-0.42	8542700	1215	13.37	7030	7140	7030	9300	5020	7160	7031.03	1.02	0	6	7233	7196	7123	7086	7013	7215	7105	54	2140	500	5290	10	1	10762890	767	10.45	0.57	12	0.01	682.00	12433.00	9000	20220927	-20.78	6810	20230817	4.70	8420	-15.32	20230210	6810	4.70	20230817	9000	-20.78	20220927	6810	4.70	20230817	1.13	N	039830	500	53 억		109916	N	N	0	N	00	N
34	20230825	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	60	2	0.85	64746710	9090	118.42	7100	7160	7050	9230	4970	7100	7122.85	1.03	0	-442	7186	7142	7066	7022	6946	7160	7040	54	2130	500	5250	10	1	10762890	771	10.50	0.58	12	0.08	682.00	12433.00	9000	20220927	-20.44	6810	20230817	5.14	8420	-14.96	20230210	6810	5.14	20230817	9000	-20.44	20220927	6810	5.14	20230817	1.14	N	039830	500	53 억		110359	N	N	0	N	00	N
35	20230825	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	60	2	0.85	56388330	7922	103.20	7100	7160	7050	9230	4970	7100	7117.94	1.03	0	-170	7186	7142	7066	7022	6946	7160	7040	54	2130	500	5250	10	1	10762890	771	10.50	0.58	12	0.07	682.00	12433.00	9000	20220927	-20.44	6810	20230817	5.14	8420	-14.96	20230210	6810	5.14	20230817	9000	-20.44	20220927	6810	5.14	20230817	1.14	N	039830	500	53 억		110359	N	N	0	N	00	N
36	20230825	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	60	2	0.85	56259540	7904	102.97	7100	7160	7050	9230	4970	7100	7117.86	1.03	0	-170	7186	7142	7066	7022	6946	7160	7040	54	2130	500	5250	10	1	10762890	771	10.50	0.58	12	0.07	682.00	12433.00	9000	20220927	-20.44	6810	20230817	5.14	8420	-14.96	20230210	6810	5.14	20230817	9000	-20.44	20220927	6810	5.14	20230817	1.14	N	039830	500	53 억		110359	N	N	0	N	00	N
37	20230825	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	50	2	0.70	46669960	6563	85.50	7100	7160	7050	9230	4970	7100	7111.07	1.03	0	-164	7186	7142	7066	7022	6946	7160	7040	54	2130	500	5250	10	1	10762890	770	10.48	0.58	12	0.06	682.00	12433.00	9000	20220927	-20.56	6810	20230817	4.99	8420	-15.08	20230210	6810	4.99	20230817	9000	-20.56	20220927	6810	4.99	20230817	1.14	N	039830	500	53 억		110359	N	N	0	N	00	N
38	20230825	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	60	2	0.85	45091120	6342	82.62	7100	7160	7050	9230	4970	7100	7109.92	1.03	0	-117	7186	7142	7066	7022	6946	7160	7040	54	2130	500	5250	10	1	10762890	771	10.50	0.58	12	0.06	682.00	12433.00	9000	20220927	-20.44	6810	20230817	5.14	8420	-14.96	20230210	6810	5.14	20230817	9000	-20.44	20220927	6810	5.14	20230817	1.14	N	039830	500	53 억		110359	N	N	0	N	00	N
39	20230825	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	10	2	0.14	23963440	3378	44.01	7100	7110	7050	9230	4970	7100	7093.97	1.03	0	-121	7186	7142	7066	7022	6946	7160	7040	54	2130	500	5250	10	1	10762890	765	10.43	0.57	12	0.03	682.00	12433.00	9000	20220927	-21.00	6810	20230817	4.41	8420	-15.56	20230210	6810	4.41	20230817	9000	-21.00	20220927	6810	4.41	20230817	1.14	N	039830	500	53 억		110359	N	N	0	N	00	N
40	20230825	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-10	5	-0.14	20349890	2869	37.38	7100	7110	7050	9230	4970	7100	7093.03	1.03	0	-121	7186	7142	7066	7022	6946	7160	7040	54	2130	500	5250	10	1	10762890	763	10.40	0.57	12	0.03	682.00	12433.00	9000	20220927	-21.22	6810	20230817	4.11	8420	-15.80	20230210	6810	4.11	20230817	9000	-21.22	20220927	6810	4.11	20230817	1.14	N	039830	500	53 억		110359	N	N	0	N	00	N
41	20230825	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-50	5	-0.70	854360	121	1.58	7100	7100	7050	9230	4970	7100	7060.83	1.03	0	1	7186	7142	7066	7022	6946	7160	7040	54	2130	500	5250	10	1	10762890	759	10.34	0.57	12	0.00	682.00	12433.00	9000	20220927	-21.67	6810	20230817	3.52	8420	-16.27	20230210	6810	3.52	20230817	9000	-21.67	20220927	6810	3.52	20230817	1.14	N	039830	500	53 억		110359	N	N	0	N	00	N
42	20230824	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	60	2	0.85	52854810	7496	76.40	7100	7110	6990	9150	4930	7040	7050.41	1.02	0	127	7186	7112	7076	7002	6966	7095	6985	54	2110	500	5200	10	1	10762890	764	10.41	0.57	12	0.07	682.00	12433.00	9000	20220927	-21.11	6810	20230817	4.26	8420	-15.68	20230210	6810	4.26	20230817	9000	-21.11	20220927	6810	4.26	20230817	1.14	N	039830	500	53 억		110233	N	N	0	N	00	N
43	20230824	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	70	2	0.99	50789730	7205	73.43	7100	7110	6990	9150	4930	7040	7049.23	1.02	0	130	7186	7112	7076	7002	6966	7095	6985	54	2110	500	5200	10	1	10762890	765	10.43	0.57	12	0.07	682.00	12433.00	9000	20220927	-21.00	6810	20230817	4.41	8420	-15.56	20230210	6810	4.41	20230817	9000	-21.00	20220927	6810	4.41	20230817	1.14	N	039830	500	53 억		110233	N	N	0	N	00	N
44	20230824	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	50	2	0.71	47489260	6740	68.69	7100	7100	6990	9150	4930	7040	7045.88	1.02	0	144	7186	7112	7076	7002	6966	7095	6985	54	2110	500	5200	10	1	10762890	763	10.40	0.57	12	0.06	682.00	12433.00	9000	20220927	-21.22	6810	20230817	4.11	8420	-15.80	20230210	6810	4.11	20230817	9000	-21.22	20220927	6810	4.11	20230817	1.14	N	039830	500	53 억		110233	N	N	0	N	00	N
45	20230824	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	40	2	0.57	44463700	6313	64.34	7100	7100	6990	9150	4930	7040	7043.20	1.02	0	151	7186	7112	7076	7002	6966	7095	6985	54	2110	500	5200	10	1	10762890	762	10.38	0.57	12	0.06	682.00	12433.00	9000	20220927	-21.33	6810	20230817	3.96	8420	-15.91	20230210	6810	3.96	20230817	9000	-21.33	20220927	6810	3.96	20230817	1.14	N	039830	500	53 억		110233	N	N	0	N	00	N
46	20230824	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	20	2	0.28	42618130	6052	61.68	7100	7100	6990	9150	4930	7040	7041.99	1.02	0	151	7186	7112	7076	7002	6966	7095	6985	54	2110	500	5200	10	1	10762890	760	10.35	0.57	12	0.06	682.00	12433.00	9000	20220927	-21.56	6810	20230817	3.67	8420	-16.15	20230210	6810	3.67	20230817	9000	-21.56	20220927	6810	3.67	20230817	1.14	N	039830	500	53 억		110233	N	N	0	N	00	N
47	20230824	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	20	2	0.28	30411970	4315	43.98	7100	7100	7000	9150	4930	7040	7047.97	1.02	0	110	7186	7112	7076	7002	6966	7095	6985	54	2110	500	5200	10	1	10762890	760	10.35	0.57	12	0.04	682.00	12433.00	9000	20220927	-21.56	6810	20230817	3.67	8420	-16.15	20230210	6810	3.67	20230817	9000	-21.56	20220927	6810	3.67	20230817	1.14	N	039830	500	53 억		110233	N	N	0	N	00	N
48	20230824	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	0	3	0.00	9537880	1351	13.77	7100	7100	7040	9150	4930	7040	7059.87	1.02	0	-23	7186	7112	7076	7002	6966	7095	6985	54	2110	500	5200	10	1	10762890	758	10.32	0.57	12	0.01	682.00	12433.00	9000	20220927	-21.78	6810	20230817	3.38	8420	-16.39	20230210	6810	3.38	20230817	9000	-21.78	20220927	6810	3.38	20230817	1.14	N	039830	500	53 억		110233	N	N	0	N	00	N
49	20230824	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	40	2	0.57	177120	25	0.25	7100	7100	7080	9150	4930	7040	7084.80	1.02	0	-18	7186	7112	7076	7002	6966	7095	6985	54	2110	500	5200	10	1	10762890	762	10.38	0.57	12	0.00	682.00	12433.00	9000	20220927	-21.33	6810	20230817	3.96	8420	-15.91	20230210	6810	3.96	20230817	9000	-21.33	20220927	6810	3.96	20230817	1.14	N	039830	500	53 억		110233	N	N	0	N	00	N
50	20230823	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-80	5	-1.12	69440610	9807	120.79	7120	7150	7040	9250	4990	7120	7082.89	1.04	0	-1919	7193	7156	7123	7086	7053	7140	7070	54	2130	500	5260	10	1	10762890	758	10.32	0.57	12	0.09	682.00	12433.00	9000	20220927	-21.78	6810	20230817	3.38	8420	-16.39	20230210	6810	3.38	20230817	9000	-21.78	20220927	6810	3.38	20230817	1.14	N	039830	500	53 억		112144	N	N	0	N	00	N
51	20230823	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-10	5	-0.14	62518680	8824	108.68	7120	7150	7050	9250	4990	7120	7085.07	1.04	0	-1886	7193	7156	7123	7086	7053	7140	7070	54	2130	500	5260	10	1	10762890	765	10.43	0.57	12	0.08	682.00	12433.00	9000	20220927	-21.00	6810	20230817	4.41	8420	-15.56	20230210	6810	4.41	20230817	9000	-21.00	20220927	6810	4.41	20230817	1.14	N	039830	500	53 억		112144	N	N	0	N	00	N
52	20230823	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	0	3	0.00	55804200	7874	96.98	7120	7150	7050	9250	4990	7120	7087.15	1.04	0	-1879	7193	7156	7123	7086	7053	7140	7070	54	2130	500	5260	10	1	10762890	766	10.44	0.57	12	0.07	682.00	12433.00	9000	20220927	-20.89	6810	20230817	4.55	8420	-15.44	20230210	6810	4.55	20230817	9000	-20.89	20220927	6810	4.55	20230817	1.14	N	039830	500	53 억		112144	N	N	0	N	00	N
53	20230823	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-30	5	-0.42	44617860	6294	77.52	7120	7150	7060	9250	4990	7120	7088.95	1.04	0	-829	7193	7156	7123	7086	7053	7140	7070	54	2130	500	5260	10	1	10762890	763	10.40	0.57	12	0.06	682.00	12433.00	9000	20220927	-21.22	6810	20230817	4.11	8420	-15.80	20230210	6810	4.11	20230817	9000	-21.22	20220927	6810	4.11	20230817	1.14	N	039830	500	53 억		112144	N	N	0	N	00	N
54	20230823	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-20	5	-0.28	31055270	4382	53.97	7120	7150	7060	9250	4990	7120	7087.01	1.04	0	-40	7193	7156	7123	7086	7053	7140	7070	54	2130	500	5260	10	1	10762890	764	10.41	0.57	12	0.04	682.00	12433.00	9000	20220927	-21.11	6810	20230817	4.26	8420	-15.68	20230210	6810	4.26	20230817	9000	-21.11	20220927	6810	4.26	20230817	1.14	N	039830	500	53 억		112144	N	N	0	N	00	N
55	20230823	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-30	5	-0.42	12980210	1831	22.55	7120	7150	7060	9250	4990	7120	7089.14	1.04	0	89	7193	7156	7123	7086	7053	7140	7070	54	2130	500	5260	10	1	10762890	763	10.40	0.57	12	0.02	682.00	12433.00	9000	20220927	-21.22	6810	20230817	4.11	8420	-15.80	20230210	6810	4.11	20230817	9000	-21.22	20220927	6810	4.11	20230817	1.14	N	039830	500	53 억		112144	N	N	0	N	00	N
56	20230823	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-40	5	-0.56	11666700	1646	20.27	7120	7150	7060	9250	4990	7120	7087.91	1.04	0	102	7193	7156	7123	7086	7053	7140	7070	54	2130	500	5260	10	1	10762890	762	10.38	0.57	12	0.02	682.00	12433.00	9000	20220927	-21.33	6810	20230817	3.96	8420	-15.91	20230210	6810	3.96	20230817	9000	-21.33	20220927	6810	3.96	20230817	1.14	N	039830	500	53 억		112144	N	N	0	N	00	N
57	20230823	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-60	5	-0.84	4479530	633	7.80	7120	7150	7060	9250	4990	7120	7076.67	1.04	0	61	7193	7156	7123	7086	7053	7140	7070	54	2130	500	5260	10	1	10762890	760	10.35	0.57	12	0.01	682.00	12433.00	9000	20220927	-21.56	6810	20230817	3.67	8420	-16.15	20230210	6810	3.67	20230817	9000	-21.56	20220927	6810	3.67	20230817	1.14	N	039830	500	53 억		112144	N	N	0	N	00	N
58	20230822	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-30	5	-0.42	57754170	8118	127.10	7150	7160	7090	9290	5010	7150	7114.33	1.04	0	-201	7263	7206	7143	7086	7023	7175	7055	54	2140	500	5290	10	1	10762890	766	10.44	0.57	12	0.08	682.00	12433.00	9030	20220819	-21.15	6810	20230817	4.55	8420	-15.44	20230210	6810	4.55	20230817	9000	-20.89	20220927	6810	4.55	20230817	1.13	N	039830	500	53 억		112346	N	N	0	N	00	N
59	20230822	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-30	5	-0.42	53046870	7456	116.74	7150	7160	7090	9290	5010	7150	7114.66	1.04	0	12	7263	7206	7143	7086	7023	7175	7055	54	2140	500	5290	10	1	10762890	766	10.44	0.57	12	0.07	682.00	12433.00	9030	20220819	-21.15	6810	20230817	4.55	8420	-15.44	20230210	6810	4.55	20230817	9000	-20.89	20220927	6810	4.55	20230817	1.13	N	039830	500	53 억		112346	N	N	0	N	00	N
60	20230822	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-20	5	-0.28	47298680	6648	104.09	7150	7160	7090	9290	5010	7150	7114.72	1.04	0	18	7263	7206	7143	7086	7023	7175	7055	54	2140	500	5290	10	1	10762890	767	10.45	0.57	12	0.06	682.00	12433.00	9030	20220819	-21.04	6810	20230817	4.70	8420	-15.32	20230210	6810	4.70	20230817	9000	-20.78	20220927	6810	4.70	20230817	1.13	N	039830	500	53 억		112346	N	N	0	N	00	N
61	20230822	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-10	5	-0.14	43019120	6048	94.69	7150	7160	7090	9290	5010	7150	7112.95	1.04	0	23	7263	7206	7143	7086	7023	7175	7055	54	2140	500	5290	10	1	10762890	768	10.47	0.57	12	0.06	682.00	12433.00	9030	20220819	-20.93	6810	20230817	4.85	8420	-15.20	20230210	6810	4.85	20230817	9000	-20.67	20220927	6810	4.85	20230817	1.13	N	039830	500	53 억		112346	N	N	0	N	00	N
62	20230822	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-40	5	-0.56	42491040	5974	93.53	7150	7160	7090	9290	5010	7150	7112.66	1.04	0	23	7263	7206	7143	7086	7023	7175	7055	54	2140	500	5290	10	1	10762890	765	10.43	0.57	12	0.06	682.00	12433.00	9030	20220819	-21.26	6810	20230817	4.41	8420	-15.56	20230210	6810	4.41	20230817	9000	-21.00	20220927	6810	4.41	20230817	1.13	N	039830	500	53 억		112346	N	N	0	N	00	N
63	20230822	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-30	5	-0.42	35464920	4986	78.06	7150	7160	7090	9290	5010	7150	7112.90	1.04	0	17	7263	7206	7143	7086	7023	7175	7055	54	2140	500	5290	10	1	10762890	766	10.44	0.57	12	0.05	682.00	12433.00	9030	20220819	-21.15	6810	20230817	4.55	8420	-15.44	20230210	6810	4.55	20230817	9000	-20.89	20220927	6810	4.55	20230817	1.13	N	039830	500	53 억		112346	N	N	0	N	00	N
64	20230822	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-40	5	-0.56	16907140	2375	37.18	7150	7160	7090	9290	5010	7150	7118.80	1.04	0	-39	7263	7206	7143	7086	7023	7175	7055	54	2140	500	5290	10	1	10762890	765	10.43	0.57	12	0.02	682.00	12433.00	9030	20220819	-21.26	6810	20230817	4.41	8420	-15.56	20230210	6810	4.41	20230817	9000	-21.00	20220927	6810	4.41	20230817	1.13	N	039830	500	53 억		112346	N	N	0	N	00	N
65	20230822	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	10	2	0.14	2697630	377	5.90	7150	7160	7140	9290	5010	7150	7155.52	1.04	0	-1	7263	7206	7143	7086	7023	7175	7055	54	2140	500	5290	10	1	10762890	771	10.50	0.58	12	0.00	682.00	12433.00	9030	20220819	-20.71	6810	20230817	5.14	8420	-14.96	20230210	6810	5.14	20230817	9000	-20.44	20220927	6810	5.14	20230817	1.13	N	039830	500	53 억		112346	N	N	0	N	00	N
66	20230821	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-50	5	-0.69	45588970	6387	44.52	7200	7200	7080	9360	5040	7200	7137.78	1.04	0	-25	7320	7260	7180	7120	7040	7290	7150	54	2160	500	5320	10	1	10762890	770	10.48	0.58	12	0.06	682.00	12433.00	9400	20220818	-23.94	6810	20230817	4.99	8420	-15.08	20230210	6810	4.99	20230817	9000	-20.56	20220927	6810	4.99	20230817	1.14	N	039830	500	53 억		112371	N	N	0	N	00	N
67	20230821	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-60	5	-0.83	45324770	6350	44.26	7200	7200	7080	9360	5040	7200	7137.76	1.04	0	-25	7320	7260	7180	7120	7040	7290	7150	54	2160	500	5320	10	1	10762890	768	10.47	0.57	12	0.06	682.00	12433.00	9400	20220818	-24.04	6810	20230817	4.85	8420	-15.20	20230210	6810	4.85	20230817	9000	-20.67	20220927	6810	4.85	20230817	1.14	N	039830	500	53 억		112371	N	N	0	N	00	N
68	20230821	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-70	5	-0.97	35777330	5011	34.93	7200	7200	7080	9360	5040	7200	7139.76	1.04	0	67	7320	7260	7180	7120	7040	7290	7150	54	2160	500	5320	10	1	10762890	767	10.45	0.57	12	0.05	682.00	12433.00	9400	20220818	-24.15	6810	20230817	4.70	8420	-15.32	20230210	6810	4.70	20230817	9000	-20.78	20220927	6810	4.70	20230817	1.14	N	039830	500	53 억		112371	N	N	0	N	00	N
69	20230821	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-70	5	-0.97	34644720	4852	33.82	7200	7200	7080	9360	5040	7200	7140.30	1.04	0	67	7320	7260	7180	7120	7040	7290	7150	54	2160	500	5320	10	1	10762890	767	10.45	0.57	12	0.05	682.00	12433.00	9400	20220818	-24.15	6810	20230817	4.70	8420	-15.32	20230210	6810	4.70	20230817	9000	-20.78	20220927	6810	4.70	20230817	1.14	N	039830	500	53 억		112371	N	N	0	N	00	N
70	20230821	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-70	5	-0.97	30511880	4271	29.77	7200	7200	7080	9360	5040	7200	7143.97	1.04	0	67	7320	7260	7180	7120	7040	7290	7150	54	2160	500	5320	10	1	10762890	767	10.45	0.57	12	0.04	682.00	12433.00	9400	20220818	-24.15	6810	20230817	4.70	8420	-15.32	20230210	6810	4.70	20230817	9000	-20.78	20220927	6810	4.70	20230817	1.14	N	039830	500	53 억		112371	N	N	0	N	00	N
71	20230821	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-80	5	-1.11	24646980	3447	24.03	7200	7200	7080	9360	5040	7200	7150.27	1.04	0	67	7320	7260	7180	7120	7040	7290	7150	54	2160	500	5320	10	1	10762890	766	10.44	0.57	12	0.03	682.00	12433.00	9400	20220818	-24.26	6810	20230817	4.55	8420	-15.44	20230210	6810	4.55	20230817	9000	-20.89	20220927	6810	4.55	20230817	1.14	N	039830	500	53 억		112371	N	N	0	N	00	N
72	20230821	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-30	5	-0.42	6351890	885	6.17	7200	7200	7130	9360	5040	7200	7177.28	1.04	0	-30	7320	7260	7180	7120	7040	7290	7150	54	2160	500	5320	10	1	10762890	772	10.51	0.58	12	0.01	682.00	12433.00	9400	20220818	-23.72	6810	20230817	5.29	8420	-14.85	20230210	6810	5.29	20230817	9000	-20.33	20220927	6810	5.29	20230817	1.14	N	039830	500	53 억		112371	N	N	0	N	00	N
73	20230821	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-20	5	-0.28	1669880	232	1.62	7200	7200	7170	9360	5040	7200	7197.76	1.04	0	-25	7320	7260	7180	7120	7040	7290	7150	54	2160	500	5320	10	1	10762890	773	10.53	0.58	12	0.00	682.00	12433.00	9400	20220818	-23.62	6810	20230817	5.43	8420	-14.73	20230210	6810	5.43	20230817	9000	-20.22	20220927	6810	5.43	20230817	1.14	N	039830	500	53 억		112371	N	N	0	N	00	N
74	20230818	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	102756650	14344	57.41	7190	7240	7100	9340	5040	7190	7163.74	1.06	0	-1912	7470	7330	7070	6930	6670	7400	7000	54	2150	500	5320	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	9400	20220818	-23.40	6810	20230817	5.73	8420	-14.49	20230210	6810	5.73	20230817	9400	-23.40	20220818	6810	5.73	20230817	1.15	N	039830	500	53 억		114283	N	N	0	N	00	N
75	20230818	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	99667850	13915	55.69	7190	7240	7100	9340	5040	7190	7162.62	1.06	0	-1870	7470	7330	7070	6930	6670	7400	7000	54	2150	500	5320	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	9400	20220818	-23.40	6810	20230817	5.73	8420	-14.49	20230210	6810	5.73	20230817	9400	-23.40	20220818	6810	5.73	20230817	1.15	N	039830	500	53 억		114283	N	N	0	N	00	N
76	20230818	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-50	5	-0.70	83020300	11593	46.40	7190	7240	7100	9340	5040	7190	7161.24	1.06	0	-2053	7470	7330	7070	6930	6670	7400	7000	54	2150	500	5320	10	1	10762890	768	10.47	0.57	12	0.11	682.00	12433.00	9400	20220818	-24.04	6810	20230817	4.85	8420	-15.20	20230210	6810	4.85	20230817	9400	-24.04	20220818	6810	4.85	20230817	1.15	N	039830	500	53 억		114283	N	N	0	N	00	N
77	20230818	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-20	5	-0.28	68044310	9500	38.02	7190	7240	7100	9340	5040	7190	7162.56	1.06	0	-841	7470	7330	7070	6930	6670	7400	7000	54	2150	500	5320	10	1	10762890	772	10.51	0.58	12	0.09	682.00	12433.00	9400	20220818	-23.72	6810	20230817	5.29	8420	-14.85	20230210	6810	5.29	20230817	9400	-23.72	20220818	6810	5.29	20230817	1.15	N	039830	500	53 억		114283	N	N	0	N	00	N
78	20230818	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-50	5	-0.70	57225050	7985	31.96	7190	7240	7100	9340	5040	7190	7166.57	1.06	0	-152	7470	7330	7070	6930	6670	7400	7000	54	2150	500	5320	10	1	10762890	768	10.47	0.57	12	0.07	682.00	12433.00	9400	20220818	-24.04	6810	20230817	4.85	8420	-15.20	20230210	6810	4.85	20230817	9400	-24.04	20220818	6810	4.85	20230817	1.15	N	039830	500	53 억		114283	N	N	0	N	00	N
79	20230818	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-60	5	-0.83	50573540	7053	28.23	7190	7240	7100	9340	5040	7190	7170.50	1.06	0	189	7470	7330	7070	6930	6670	7400	7000	54	2150	500	5320	10	1	10762890	767	10.45	0.57	12	0.07	682.00	12433.00	9400	20220818	-24.15	6810	20230817	4.70	8420	-15.32	20230210	6810	4.70	20230817	9400	-24.15	20220818	6810	4.70	20230817	1.15	N	039830	500	53 억		114283	N	N	0	N	00	N
80	20230818	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-90	5	-1.25	45478770	6338	25.37	7190	7240	7100	9340	5040	7190	7175.57	1.06	0	660	7470	7330	7070	6930	6670	7400	7000	54	2150	500	5320	10	1	10762890	764	10.41	0.57	12	0.06	682.00	12433.00	9400	20220818	-24.47	6810	20230817	4.26	8420	-15.68	20230210	6810	4.26	20230817	9400	-24.47	20220818	6810	4.26	20230817	1.15	N	039830	500	53 억		114283	N	N	0	N	00	N
81	20230818	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	3299890	459	1.84	7190	7200	7180	9340	5040	7190	7189.30	1.06	0	-157	7470	7330	7070	6930	6670	7400	7000	54	2150	500	5320	10	1	10762890	775	10.56	0.58	12	0.00	682.00	12433.00	9400	20220818	-23.40	6810	20230817	5.73	8420	-14.49	20230210	6810	5.73	20230817	9400	-23.40	20220818	6810	5.73	20230817	1.15	N	039830	500	53 억		114283	N	N	0	N	00	N
82	20230817	160434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7190	130	2	1.84	174111660	24987	93.22	7050	7210	6810	9170	4950	7060	6967.88	1.07	0	-453	7406	7232	7116	6942	6826	7175	6885	54	2110	500	5220	10	1	10762890	774	10.54	0.58	12	0.23	682.00	12433.00	9400	20220818	-23.51	6810	20230817	5.58	8420	-14.61	20230210	6810	5.58	20230817	9400	-23.51	20220818	6810	5.58	20230817	1.13	N	039830	500	53 억		114736	N	N	0	N	00	N
83	20230817	150437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7200	140	2	1.98	165641780	23810	88.83	7050	7210	6810	9170	4950	7060	6956.82	1.07	0	-200	7406	7232	7116	6942	6826	7175	6885	54	2110	500	5220	10	1	10762890	775	10.56	0.58	12	0.22	682.00	12433.00	9400	20220818	-23.40	6810	20230817	5.73	8420	-14.49	20230210	6810	5.73	20230817	9400	-23.40	20220818	6810	5.73	20230817	1.13	N	039830	500	53 억		114736	N	N	0	N	00	N
84	20230817	140433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7020	-40	5	-0.57	130129040	18854	70.34	7050	7050	6810	9170	4950	7060	6901.93	1.07	0	211	7406	7232	7116	6942	6826	7175	6885	54	2110	500	5220	10	1	10762890	756	10.29	0.56	12	0.18	682.00	12433.00	9400	20220818	-25.32	6810	20230817	3.08	8420	-16.63	20230210	6810	3.08	20230817	9400	-25.32	20220818	6810	3.08	20230817	1.13	N	039830	500	53 억		114736	N	N	0	N	00	N
85	20230817	130430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7000	-60	5	-0.85	125034160	18128	67.63	7050	7050	6810	9170	4950	7060	6897.29	1.07	0	372	7406	7232	7116	6942	6826	7175	6885	54	2110	500	5220	10	1	10762890	753	10.26	0.56	12	0.17	682.00	12433.00	9400	20220818	-25.53	6810	20230817	2.79	8420	-16.86	20230210	6810	2.79	20230817	9400	-25.53	20220818	6810	2.79	20230817	1.13	N	039830	500	53 억		114736	N	N	0	N	00	N
86	20230817	120432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6970	-90	5	-1.27	120384530	17462	65.14	7050	7050	6810	9170	4950	7060	6894.09	1.07	0	372	7406	7232	7116	6942	6826	7175	6885	54	2110	500	5220	10	1	10762890	750	10.22	0.56	12	0.16	682.00	12433.00	9400	20220818	-25.85	6810	20230817	2.35	8420	-17.22	20230210	6810	2.35	20230817	9400	-25.85	20220818	6810	2.35	20230817	1.13	N	039830	500	53 억		114736	N	N	0	N	00	N
87	20230817	110432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6940	-120	5	-1.70	114861090	16668	62.18	7050	7050	6810	9170	4950	7060	6891.11	1.07	0	388	7406	7232	7116	6942	6826	7175	6885	54	2110	500	5220	10	1	10762890	747	10.18	0.56	12	0.15	682.00	12433.00	9400	20220818	-26.17	6810	20230817	1.91	8420	-17.58	20230210	6810	1.91	20230817	9400	-26.17	20220818	6810	1.91	20230817	1.13	N	039830	500	53 억		114736	N	N	0	N	00	N
88	20230817	100431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6910	-150	5	-2.12	106776160	15501	57.83	7050	7050	6810	9170	4950	7060	6888.34	1.07	0	456	7406	7232	7116	6942	6826	7175	6885	54	2110	500	5220	10	1	10762890	744	10.13	0.56	12	0.14	682.00	12433.00	9400	20220818	-26.49	6810	20230817	1.47	8420	-17.93	20230210	6810	1.47	20230817	9400	-26.49	20220818	6810	1.47	20230817	1.13	N	039830	500	53 억		114736	N	N	0	N	00	N
89	20230817	090431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6950	-110	5	-1.56	45549730	6575	24.53	7050	7050	6890	9170	4950	7060	6927.72	1.07	0	561	7406	7232	7116	6942	6826	7175	6885	54	2110	500	5220	10	1	10762890	748	10.19	0.56	12	0.06	682.00	12433.00	9400	20220818	-26.06	6890	20230817	0.87	8420	-17.46	20230210	6890	0.87	20230817	9400	-26.06	20220818	6890	0.87	20230817	1.13	N	039830	500	53 억		114736	N	N	0	N	00	N
90	20230816	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-280	5	-3.81	188145820	26715	215.10	7290	7290	7000	9540	5140	7340	7042.69	1.06	0	490	7500	7420	7310	7230	7120	7435	7245	54	2200	500	5430	10	1	10762890	760	10.35	0.57	12	0.25	682.00	12433.00	9400	20220818	-24.89	6890	20230726	2.47	8420	-16.15	20230210	6890	2.47	20230726	9400	-24.89	20220818	6890	2.47	20230726	1.14	N	039830	500	53 억		114246	N	N	0	N	00	N
91	20230816	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-290	5	-3.95	183585700	26069	209.90	7290	7290	7000	9540	5140	7340	7042.30	1.06	0	538	7500	7420	7310	7230	7120	7435	7245	54	2200	500	5430	10	1	10762890	759	10.34	0.57	12	0.24	682.00	12433.00	9400	20220818	-25.00	6890	20230726	2.32	8420	-16.27	20230210	6890	2.32	20230726	9400	-25.00	20220818	6890	2.32	20230726	1.14	N	039830	500	53 억		114246	N	N	0	N	00	N
92	20230816	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-290	5	-3.95	177401210	25191	202.83	7290	7290	7000	9540	5140	7340	7042.25	1.06	0	868	7500	7420	7310	7230	7120	7435	7245	54	2200	500	5430	10	1	10762890	759	10.34	0.57	12	0.23	682.00	12433.00	9400	20220818	-25.00	6890	20230726	2.32	8420	-16.27	20230210	6890	2.32	20230726	9400	-25.00	20220818	6890	2.32	20230726	1.14	N	039830	500	53 억		114246	N	N	0	N	00	N
93	20230816	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-320	5	-4.36	169122780	24015	193.36	7290	7290	7000	9540	5140	7340	7042.38	1.06	0	1069	7500	7420	7310	7230	7120	7435	7245	54	2200	500	5430	10	1	10762890	756	10.29	0.56	12	0.22	682.00	12433.00	9400	20220818	-25.32	6890	20230726	1.89	8420	-16.63	20230210	6890	1.89	20230726	9400	-25.32	20220818	6890	1.89	20230726	1.14	N	039830	500	53 억		114246	N	N	0	N	00	N
94	20230816	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-320	5	-4.36	148087040	21020	169.24	7290	7290	7000	9540	5140	7340	7045.05	1.06	0	1246	7500	7420	7310	7230	7120	7435	7245	54	2200	500	5430	10	1	10762890	756	10.29	0.56	12	0.20	682.00	12433.00	9400	20220818	-25.32	6890	20230726	1.89	8420	-16.63	20230210	6890	1.89	20230726	9400	-25.32	20220818	6890	1.89	20230726	1.14	N	039830	500	53 억		114246	N	N	0	N	00	N
95	20230816	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-260	5	-3.54	85802330	12147	97.80	7290	7290	7000	9540	5140	7340	7063.66	1.06	0	934	7500	7420	7310	7230	7120	7435	7245	54	2200	500	5430	10	1	10762890	762	10.38	0.57	12	0.11	682.00	12433.00	9400	20220818	-24.68	6890	20230726	2.76	8420	-15.91	20230210	6890	2.76	20230726	9400	-24.68	20220818	6890	2.76	20230726	1.14	N	039830	500	53 억		114246	N	N	0	N	00	N
96	20230816	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-260	5	-3.54	74563070	10559	85.02	7290	7290	7000	9540	5140	7340	7061.57	1.06	0	938	7500	7420	7310	7230	7120	7435	7245	54	2200	500	5430	10	1	10762890	762	10.38	0.57	12	0.10	682.00	12433.00	9400	20220818	-24.68	6890	20230726	2.76	8420	-15.91	20230210	6890	2.76	20230726	9400	-24.68	20220818	6890	2.76	20230726	1.14	N	039830	500	53 억		114246	N	N	0	N	00	N
97	20230816	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-80	5	-1.09	1143560	157	1.26	7290	7290	7260	9540	5140	7340	7283.82	1.06	0	-74	7500	7420	7310	7230	7120	7435	7245	54	2200	500	5430	10	1	10762890	781	10.65	0.58	12	0.00	682.00	12433.00	9400	20220818	-22.77	6890	20230726	5.37	8420	-13.78	20230210	6890	5.37	20230726	9400	-22.77	20220818	6890	5.37	20230726	1.14	N	039830	500	53 억		114246	N	N	0	N	00	N
98	20230814	160427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-30	5	-0.41	88284360	12165	68.06	7340	7390	7200	9580	5160	7370	7257.24	1.07	0	-1254	7590	7480	7410	7300	7230	7535	7355	54	2210	500	5450	10	1	10762890	790	10.76	0.59	12	0.11	682.00	12433.00	9400	20220818	-21.91	6890	20230726	6.53	8420	-12.83	20230210	6890	6.53	20230726	9400	-21.91	20220818	6890	6.53	20230726	1.13	N	039830	500	53 억		115449	N	N	0	N	00	N
99	20230814	150425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-50	5	-0.68	86326360	11898	66.56	7340	7390	7200	9580	5160	7370	7255.54	1.07	0	-1254	7590	7480	7410	7300	7230	7535	7355	54	2210	500	5450	10	1	10762890	788	10.73	0.59	12	0.11	682.00	12433.00	9400	20220818	-22.13	6890	20230726	6.24	8420	-13.06	20230210	6890	6.24	20230726	9400	-22.13	20220818	6890	6.24	20230726	1.13	N	039830	500	53 억		115449	N	N	0	N	00	N
100	20230814	140426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-150	5	-2.04	65439190	9022	50.47	7340	7390	7200	9580	5160	7370	7253.29	1.07	0	-1302	7590	7480	7410	7300	7230	7535	7355	54	2210	500	5450	10	1	10762890	777	10.59	0.58	12	0.08	682.00	12433.00	9400	20220818	-23.19	6890	20230726	4.79	8420	-14.25	20230210	6890	4.79	20230726	9400	-23.19	20220818	6890	4.79	20230726	1.13	N	039830	500	53 억		115449	N	N	0	N	00	N
101	20230814	130424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	-120	5	-1.63	61824710	8522	47.68	7340	7390	7200	9580	5160	7370	7254.72	1.07	0	-1271	7590	7480	7410	7300	7230	7535	7355	54	2210	500	5450	10	1	10762890	780	10.63	0.58	12	0.08	682.00	12433.00	9400	20220818	-22.87	6890	20230726	5.22	8420	-13.90	20230210	6890	5.22	20230726	9400	-22.87	20220818	6890	5.22	20230726	1.13	N	039830	500	53 억		115449	N	N	0	N	00	N
102	20230814	120424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	-120	5	-1.63	59694250	8228	46.03	7340	7390	7200	9580	5160	7370	7255.01	1.07	0	-1168	7590	7480	7410	7300	7230	7535	7355	54	2210	500	5450	10	1	10762890	780	10.63	0.58	12	0.08	682.00	12433.00	9400	20220818	-22.87	6890	20230726	5.22	8420	-13.90	20230210	6890	5.22	20230726	9400	-22.87	20220818	6890	5.22	20230726	1.13	N	039830	500	53 억		115449	N	N	0	N	00	N
103	20230814	110424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-130	5	-1.76	57504750	7926	44.34	7340	7390	7200	9580	5160	7370	7255.20	1.07	0	-1168	7590	7480	7410	7300	7230	7535	7355	54	2210	500	5450	10	1	10762890	779	10.62	0.58	12	0.07	682.00	12433.00	9400	20220818	-22.98	6890	20230726	5.08	8420	-14.01	20230210	6890	5.08	20230726	9400	-22.98	20220818	6890	5.08	20230726	1.13	N	039830	500	53 억		115449	N	N	0	N	00	N
104	20230814	100423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-160	5	-2.17	32787890	4511	25.24	7340	7390	7210	9580	5160	7370	7268.43	1.07	0	-1109	7590	7480	7410	7300	7230	7535	7355	54	2210	500	5450	10	1	10762890	776	10.57	0.58	12	0.04	682.00	12433.00	9400	20220818	-23.30	6890	20230726	4.64	8420	-14.37	20230210	6890	4.64	20230726	9400	-23.30	20220818	6890	4.64	20230726	1.13	N	039830	500	53 억		115449	N	N	0	N	00	N
105	20230814	090423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	20	2	0.27	5199670	709	3.97	7340	7390	7320	9580	5160	7370	7333.81	1.07	0	-14	7590	7480	7410	7300	7230	7535	7355	54	2210	500	5450	10	1	10762890	795	10.84	0.59	12	0.01	682.00	12433.00	9400	20220818	-21.38	6890	20230726	7.26	8420	-12.23	20230210	6890	7.26	20230726	9400	-21.38	20220818	6890	7.26	20230726	1.13	N	039830	500	53 억		115449	N	N	0	N	00	N
106	20230811	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	20	2	0.27	133503080	17874	164.83	7360	7520	7340	9550	5150	7350	7469.12	1.07	0	0	7470	7410	7330	7270	7190	7440	7300	54	2200	500	5430	10	1	10762890	793	10.81	0.59	12	0.17	682.00	12433.00	9400	20220818	-21.60	6890	20230726	6.97	8420	-12.47	20230210	6890	6.97	20230726	9400	-21.60	20220818	6890	6.97	20230726	1.13	N	039830	500	53 억		115486	N	N	0	N	00	N
107	20230811	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	110	2	1.50	129570410	17341	159.91	7360	7520	7340	9550	5150	7350	7471.91	1.07	0	165	7470	7410	7330	7270	7190	7440	7300	54	2200	500	5430	10	1	10762890	803	10.94	0.60	12	0.16	682.00	12433.00	9400	20220818	-20.64	6890	20230726	8.27	8420	-11.40	20230210	6890	8.27	20230726	9400	-20.64	20220818	6890	8.27	20230726	1.13	N	039830	500	53 억		115486	N	N	0	N	00	N
108	20230811	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	110	2	1.50	116271910	15549	143.39	7360	7520	7340	9550	5150	7350	7477.77	1.07	0	-197	7470	7410	7330	7270	7190	7440	7300	54	2200	500	5430	10	1	10762890	803	10.94	0.60	12	0.14	682.00	12433.00	9400	20220818	-20.64	6890	20230726	8.27	8420	-11.40	20230210	6890	8.27	20230726	9400	-20.64	20220818	6890	8.27	20230726	1.13	N	039830	500	53 억		115486	N	N	0	N	00	N
109	20230811	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	110	2	1.50	114134600	15261	140.73	7360	7520	7340	9550	5150	7350	7478.84	1.07	0	-280	7470	7410	7330	7270	7190	7440	7300	54	2200	500	5430	10	1	10762890	803	10.94	0.60	12	0.14	682.00	12433.00	9400	20220818	-20.64	6890	20230726	8.27	8420	-11.40	20230210	6890	8.27	20230726	9400	-20.64	20220818	6890	8.27	20230726	1.13	N	039830	500	53 억		115486	N	N	0	N	00	N
110	20230811	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	100	2	1.36	113039240	15114	139.38	7360	7520	7340	9550	5150	7350	7479.11	1.07	0	-286	7470	7410	7330	7270	7190	7440	7300	54	2200	500	5430	10	1	10762890	802	10.92	0.60	12	0.14	682.00	12433.00	9400	20220818	-20.74	6890	20230726	8.13	8420	-11.52	20230210	6890	8.13	20230726	9400	-20.74	20220818	6890	8.13	20230726	1.13	N	039830	500	53 억		115486	N	N	0	N	00	N
111	20230811	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	130	2	1.77	107873340	14423	133.00	7360	7520	7340	9550	5150	7350	7479.26	1.07	0	-294	7470	7410	7330	7270	7190	7440	7300	54	2200	500	5430	10	1	10762890	805	10.97	0.60	12	0.13	682.00	12433.00	9400	20220818	-20.43	6890	20230726	8.56	8420	-11.16	20230210	6890	8.56	20230726	9400	-20.43	20220818	6890	8.56	20230726	1.13	N	039830	500	53 억		115486	N	N	0	N	00	N
112	20230811	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	170	2	2.31	69875210	9346	86.19	7360	7520	7340	9550	5150	7350	7476.48	1.07	0	-289	7470	7410	7330	7270	7190	7440	7300	54	2200	500	5430	10	1	10762890	809	11.03	0.60	12	0.09	682.00	12433.00	9400	20220818	-20.00	6890	20230726	9.14	8420	-10.69	20230210	6890	9.14	20230726	9400	-20.00	20220818	6890	9.14	20230726	1.13	N	039830	500	53 억		115486	N	N	0	N	00	N
113	20230811	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	0	3	0.00	2360120	321	2.96	7360	7360	7350	9550	5150	7350	7352.40	1.07	0	-261	7470	7410	7330	7270	7190	7440	7300	54	2200	500	5430	10	1	10762890	791	10.78	0.59	12	0.00	682.00	12433.00	9400	20220818	-21.81	6890	20230726	6.68	8420	-12.71	20230210	6890	6.68	20230726	9400	-21.81	20220818	6890	6.68	20230726	1.13	N	039830	500	53 억		115486	N	N	0	N	00	N
114	20230810	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	40	2	0.55	78625970	10724	256.74	7330	7390	7250	9500	5120	7310	7331.77	1.08	0	-372	7403	7356	7273	7226	7143	7380	7250	54	2190	500	5400	10	1	10762890	791	10.78	0.59	12	0.10	682.00	12433.00	9400	20220818	-21.81	6890	20230726	6.68	8420	-12.71	20230210	6890	6.68	20230726	9400	-21.81	20220818	6890	6.68	20230726	1.12	N	039830	500	53 억		115858	N	N	0	N	00	N
115	20230810	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-30	5	-0.41	71970900	9814	234.95	7330	7390	7250	9500	5120	7310	7333.49	1.08	0	-79	7403	7356	7273	7226	7143	7380	7250	54	2190	500	5400	10	1	10762890	784	10.67	0.59	12	0.09	682.00	12433.00	9400	20220818	-22.55	6890	20230726	5.66	8420	-13.54	20230210	6890	5.66	20230726	9400	-22.55	20220818	6890	5.66	20230726	1.12	N	039830	500	53 억		115858	N	N	0	N	00	N
116	20230810	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-20	5	-0.27	66701280	9090	217.62	7330	7390	7280	9500	5120	7310	7337.87	1.08	0	44	7403	7356	7273	7226	7143	7380	7250	54	2190	500	5400	10	1	10762890	785	10.69	0.59	12	0.08	682.00	12433.00	9400	20220818	-22.45	6890	20230726	5.81	8420	-13.42	20230210	6890	5.81	20230726	9400	-22.45	20220818	6890	5.81	20230726	1.12	N	039830	500	53 억		115858	N	N	0	N	00	N
117	20230810	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	50	2	0.68	53269040	7252	173.62	7330	7390	7300	9500	5120	7310	7345.43	1.08	0	384	7403	7356	7273	7226	7143	7380	7250	54	2190	500	5400	10	1	10762890	792	10.79	0.59	12	0.07	682.00	12433.00	9400	20220818	-21.70	6890	20230726	6.82	8420	-12.59	20230210	6890	6.82	20230726	9400	-21.70	20220818	6890	6.82	20230726	1.12	N	039830	500	53 억		115858	N	N	0	N	00	N
118	20230810	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	40	2	0.55	52043210	7085	169.62	7330	7390	7300	9500	5120	7310	7345.55	1.08	0	384	7403	7356	7273	7226	7143	7380	7250	54	2190	500	5400	10	1	10762890	791	10.78	0.59	12	0.07	682.00	12433.00	9400	20220818	-21.81	6890	20230726	6.68	8420	-12.71	20230210	6890	6.68	20230726	9400	-21.81	20220818	6890	6.68	20230726	1.12	N	039830	500	53 억		115858	N	N	0	N	00	N
119	20230810	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-10	5	-0.14	49081180	6682	159.97	7330	7390	7300	9500	5120	7310	7345.28	1.08	0	394	7403	7356	7273	7226	7143	7380	7250	54	2190	500	5400	10	1	10762890	786	10.70	0.59	12	0.06	682.00	12433.00	9400	20220818	-22.34	6890	20230726	5.95	8420	-13.30	20230210	6890	5.95	20230726	9400	-22.34	20220818	6890	5.95	20230726	1.12	N	039830	500	53 억		115858	N	N	0	N	00	N
120	20230810	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	50	2	0.68	23747840	3232	77.38	7330	7380	7320	9500	5120	7310	7347.72	1.08	0	6	7403	7356	7273	7226	7143	7380	7250	54	2190	500	5400	10	1	10762890	792	10.79	0.59	12	0.03	682.00	12433.00	9400	20220818	-21.70	6890	20230726	6.82	8420	-12.59	20230210	6890	6.82	20230726	9400	-21.70	20220818	6890	6.82	20230726	1.12	N	039830	500	53 억		115858	N	N	0	N	00	N
121	20230810	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	10	2	0.14	293150	40	0.96	7330	7330	7320	9500	5120	7310	7328.75	1.08	0	-5	7403	7356	7273	7226	7143	7380	7250	54	2190	500	5400	10	1	10762890	788	10.73	0.59	12	0.00	682.00	12433.00	9400	20220818	-22.13	6890	20230726	6.24	8420	-13.06	20230210	6890	6.24	20230726	9400	-22.13	20220818	6890	6.24	20230726	1.12	N	039830	500	53 억		115858	N	N	0	N	00	N
122	20230809	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	90	2	1.25	30389820	4176	82.82	7220	7320	7190	9380	5060	7220	7277.26	1.08	0	-708	7400	7310	7230	7140	7060	7355	7185	54	2160	500	5340	10	1	10762890	787	10.72	0.59	12	0.04	682.00	12433.00	9400	20220818	-22.23	6890	20230726	6.10	8420	-13.18	20230210	6890	6.10	20230726	9400	-22.23	20220818	6890	6.10	20230726	1.12	N	039830	500	53 억		116556	N	N	0	N	00	N
123	20230809	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	90	2	1.25	28958090	3980	78.94	7220	7320	7190	9380	5060	7220	7275.90	1.08	0	-618	7400	7310	7230	7140	7060	7355	7185	54	2160	500	5340	10	1	10762890	787	10.72	0.59	12	0.04	682.00	12433.00	9400	20220818	-22.23	6890	20230726	6.10	8420	-13.18	20230210	6890	6.10	20230726	9400	-22.23	20220818	6890	6.10	20230726	1.12	N	039830	500	53 억		116556	N	N	0	N	00	N
124	20230809	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	90	2	1.25	27761610	3816	75.68	7220	7320	7190	9380	5060	7220	7275.06	1.08	0	-571	7400	7310	7230	7140	7060	7355	7185	54	2160	500	5340	10	1	10762890	787	10.72	0.59	12	0.04	682.00	12433.00	9400	20220818	-22.23	6890	20230726	6.10	8420	-13.18	20230210	6890	6.10	20230726	9400	-22.23	20220818	6890	6.10	20230726	1.12	N	039830	500	53 억		116556	N	N	0	N	00	N
125	20230809	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	90	2	1.25	25659300	3528	69.97	7220	7320	7190	9380	5060	7220	7273.04	1.08	0	-415	7400	7310	7230	7140	7060	7355	7185	54	2160	500	5340	10	1	10762890	787	10.72	0.59	12	0.03	682.00	12433.00	9400	20220818	-22.23	6890	20230726	6.10	8420	-13.18	20230210	6890	6.10	20230726	9400	-22.23	20220818	6890	6.10	20230726	1.12	N	039830	500	53 억		116556	N	N	0	N	00	N
126	20230809	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	100	2	1.39	21989290	3024	59.98	7220	7320	7190	9380	5060	7220	7271.59	1.08	0	-479	7400	7310	7230	7140	7060	7355	7185	54	2160	500	5340	10	1	10762890	788	10.73	0.59	12	0.03	682.00	12433.00	9400	20220818	-22.13	6890	20230726	6.24	8420	-13.06	20230210	6890	6.24	20230726	9400	-22.13	20220818	6890	6.24	20230726	1.12	N	039830	500	53 억		116556	N	N	0	N	00	N
127	20230809	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	70	2	0.97	10982380	1514	30.03	7220	7290	7190	9380	5060	7220	7253.88	1.08	0	-333	7400	7310	7230	7140	7060	7355	7185	54	2160	500	5340	10	1	10762890	785	10.69	0.59	12	0.01	682.00	12433.00	9400	20220818	-22.45	6890	20230726	5.81	8420	-13.42	20230210	6890	5.81	20230726	9400	-22.45	20220818	6890	5.81	20230726	1.12	N	039830	500	53 억		116556	N	N	0	N	00	N
128	20230809	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	50	2	0.69	7186840	992	19.67	7220	7280	7190	9380	5060	7220	7244.80	1.08	0	-242	7400	7310	7230	7140	7060	7355	7185	54	2160	500	5340	10	1	10762890	782	10.66	0.58	12	0.01	682.00	12433.00	9400	20220818	-22.66	6890	20230726	5.52	8420	-13.66	20230210	6890	5.52	20230726	9400	-22.66	20220818	6890	5.52	20230726	1.12	N	039830	500	53 억		116556	N	N	0	N	00	N
129	20230809	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	30	2	0.42	1236550	171	3.39	7220	7250	7220	9380	5060	7220	7231.29	1.08	0	-29	7400	7310	7230	7140	7060	7355	7185	54	2160	500	5340	10	1	10762890	780	10.63	0.58	12	0.00	682.00	12433.00	9400	20220818	-22.87	6890	20230726	5.22	8420	-13.90	20230210	6890	5.22	20230726	9400	-22.87	20220818	6890	5.22	20230726	1.12	N	039830	500	53 억		116556	N	N	0	N	00	N
130	20230808	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	50	2	0.70	35902700	4975	61.52	7210	7320	7150	9320	5020	7170	7216.62	1.09	0	-252	7243	7206	7173	7136	7103	7225	7155	54	2150	500	5300	10	1	10762890	777	10.59	0.58	12	0.05	682.00	12433.00	9400	20220818	-23.19	6890	20230726	4.79	8420	-14.25	20230210	6890	4.79	20230726	9400	-23.19	20220818	6890	4.79	20230726	1.12	N	039830	500	53 억		116808	N	N	0	N	00	N
131	20230808	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	60	2	0.84	30912290	4282	52.95	7210	7320	7150	9320	5020	7170	7219.12	1.09	0	-238	7243	7206	7173	7136	7103	7225	7155	54	2150	500	5300	10	1	10762890	778	10.60	0.58	12	0.04	682.00	12433.00	9400	20220818	-23.09	6890	20230726	4.93	8420	-14.13	20230210	6890	4.93	20230726	9400	-23.09	20220818	6890	4.93	20230726	1.12	N	039830	500	53 억		116808	N	N	0	N	00	N
132	20230808	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	20	2	0.28	30138380	4175	51.63	7210	7320	7150	9320	5020	7170	7218.77	1.09	0	-228	7243	7206	7173	7136	7103	7225	7155	54	2150	500	5300	10	1	10762890	774	10.54	0.58	12	0.04	682.00	12433.00	9400	20220818	-23.51	6890	20230726	4.35	8420	-14.61	20230210	6890	4.35	20230726	9400	-23.51	20220818	6890	4.35	20230726	1.12	N	039830	500	53 억		116808	N	N	0	N	00	N
133	20230808	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	60	2	0.84	28124500	3896	48.18	7210	7320	7150	9320	5020	7170	7218.81	1.09	0	-240	7243	7206	7173	7136	7103	7225	7155	54	2150	500	5300	10	1	10762890	778	10.60	0.58	12	0.04	682.00	12433.00	9400	20220818	-23.09	6890	20230726	4.93	8420	-14.13	20230210	6890	4.93	20230726	9400	-23.09	20220818	6890	4.93	20230726	1.12	N	039830	500	53 억		116808	N	N	0	N	00	N
134	20230808	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	80	2	1.12	17061860	2361	29.20	7210	7320	7150	9320	5020	7170	7226.54	1.09	0	-208	7243	7206	7173	7136	7103	7225	7155	54	2150	500	5300	10	1	10762890	780	10.63	0.58	12	0.02	682.00	12433.00	9400	20220818	-22.87	6890	20230726	5.22	8420	-13.90	20230210	6890	5.22	20230726	9400	-22.87	20220818	6890	5.22	20230726	1.12	N	039830	500	53 억		116808	N	N	0	N	00	N
135	20230808	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	30	2	0.42	15661370	2167	26.80	7210	7320	7150	9320	5020	7170	7227.21	1.09	0	-132	7243	7206	7173	7136	7103	7225	7155	54	2150	500	5300	10	1	10762890	775	10.56	0.58	12	0.02	682.00	12433.00	9400	20220818	-23.40	6890	20230726	4.50	8420	-14.49	20230210	6890	4.50	20230726	9400	-23.40	20220818	6890	4.50	20230726	1.12	N	039830	500	53 억		116808	N	N	0	N	00	N
136	20230808	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	60	2	0.84	4612800	641	7.93	7210	7230	7150	9320	5020	7170	7196.26	1.09	0	-26	7243	7206	7173	7136	7103	7225	7155	54	2150	500	5300	10	1	10762890	778	10.60	0.58	12	0.01	682.00	12433.00	9400	20220818	-23.09	6890	20230726	4.93	8420	-14.13	20230210	6890	4.93	20230726	9400	-23.09	20220818	6890	4.93	20230726	1.12	N	039830	500	53 억		116808	N	N	0	N	00	N
137	20230808	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	0	3	0.00	279410	39	0.48	7210	7210	7150	9320	5020	7170	7164.36	1.09	0	5	7243	7206	7173	7136	7103	7225	7155	54	2150	500	5300	10	1	10762890	772	10.51	0.58	12	0.00	682.00	12433.00	9400	20220818	-23.72	6890	20230726	4.06	8420	-14.85	20230210	6890	4.06	20230726	9400	-23.72	20220818	6890	4.06	20230726	1.12	N	039830	500	53 억		116808	N	N	0	N	00	N
138	20230807	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	20	2	0.28	57954310	8087	97.88	7160	7210	7140	9290	5010	7150	7166.35	1.09	0	-314	7236	7192	7106	7062	6976	7215	7085	54	2140	500	5290	10	1	10762890	772	10.51	0.58	12	0.08	682.00	12433.00	9400	20220818	-23.72	6890	20230726	4.06	8420	-14.85	20230210	6890	4.06	20230726	9400	-23.72	20220818	6890	4.06	20230726	1.18	N	039830	500	53 억		117123	N	N	0	N	00	N
139	20230807	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	20	2	0.28	56391730	7869	95.24	7160	7210	7140	9290	5010	7150	7166.31	1.09	0	-319	7236	7192	7106	7062	6976	7215	7085	54	2140	500	5290	10	1	10762890	772	10.51	0.58	12	0.07	682.00	12433.00	9400	20220818	-23.72	6890	20230726	4.06	8420	-14.85	20230210	6890	4.06	20230726	9400	-23.72	20220818	6890	4.06	20230726	1.18	N	039830	500	53 억		117123	N	N	0	N	00	N
140	20230807	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	30	2	0.42	52624300	7344	88.89	7160	7210	7140	9290	5010	7150	7165.62	1.09	0	-256	7236	7192	7106	7062	6976	7215	7085	54	2140	500	5290	10	1	10762890	773	10.53	0.58	12	0.07	682.00	12433.00	9400	20220818	-23.62	6890	20230726	4.21	8420	-14.73	20230210	6890	4.21	20230726	9400	-23.62	20220818	6890	4.21	20230726	1.18	N	039830	500	53 억		117123	N	N	0	N	00	N
141	20230807	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	20	2	0.28	52523790	7330	88.72	7160	7210	7140	9290	5010	7150	7165.59	1.09	0	-256	7236	7192	7106	7062	6976	7215	7085	54	2140	500	5290	10	1	10762890	772	10.51	0.58	12	0.07	682.00	12433.00	9400	20220818	-23.72	6890	20230726	4.06	8420	-14.85	20230210	6890	4.06	20230726	9400	-23.72	20220818	6890	4.06	20230726	1.18	N	039830	500	53 억		117123	N	N	0	N	00	N
142	20230807	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	40	2	0.56	46232020	6454	78.12	7160	7200	7140	9290	5010	7150	7163.31	1.09	0	-189	7236	7192	7106	7062	6976	7215	7085	54	2140	500	5290	10	1	10762890	774	10.54	0.58	12	0.06	682.00	12433.00	9400	20220818	-23.51	6890	20230726	4.35	8420	-14.61	20230210	6890	4.35	20230726	9400	-23.51	20220818	6890	4.35	20230726	1.18	N	039830	500	53 억		117123	N	N	0	N	00	N
143	20230807	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	10	2	0.14	33866280	4733	57.29	7160	7180	7140	9290	5010	7150	7155.35	1.09	0	30	7236	7192	7106	7062	6976	7215	7085	54	2140	500	5290	10	1	10762890	771	10.50	0.58	12	0.04	682.00	12433.00	9400	20220818	-23.83	6890	20230726	3.92	8420	-14.96	20230210	6890	3.92	20230726	9400	-23.83	20220818	6890	3.92	20230726	1.18	N	039830	500	53 억		117123	N	N	0	N	00	N
144	20230807	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	20	2	0.28	30087720	4206	50.91	7160	7170	7140	9290	5010	7150	7153.52	1.09	0	-82	7236	7192	7106	7062	6976	7215	7085	54	2140	500	5290	10	1	10762890	772	10.51	0.58	12	0.04	682.00	12433.00	9400	20220818	-23.72	6890	20230726	4.06	8420	-14.85	20230210	6890	4.06	20230726	9400	-23.72	20220818	6890	4.06	20230726	1.18	N	039830	500	53 억		117123	N	N	0	N	00	N
145	20230807	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	0	3	0.00	2211720	309	3.74	7160	7160	7150	9290	5010	7150	7157.67	1.09	0	-72	7236	7192	7106	7062	6976	7215	7085	54	2140	500	5290	10	1	10762890	770	10.48	0.58	12	0.00	682.00	12433.00	9400	20220818	-23.94	6890	20230726	3.77	8420	-15.08	20230210	6890	3.77	20230726	9400	-23.94	20220818	6890	3.77	20230726	1.18	N	039830	500	53 억		117123	N	N	0	N	00	N
146	20230804	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	90	2	1.27	58217820	8212	92.75	7070	7150	7020	9170	4950	7060	7089.22	1.10	0	-806	7213	7136	7073	6996	6933	7105	6965	54	2110	500	5220	10	1	10762890	770	10.48	0.58	12	0.08	682.00	12433.00	9400	20220818	-23.94	6890	20230726	3.77	8420	-15.08	20230210	6890	3.77	20230726	9400	-23.94	20220818	6890	3.77	20230726	1.16	N	039830	500	53 억		117928	N	N	0	N	00	N
147	20230804	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	60	2	0.85	53741130	7584	85.66	7070	7130	7020	9170	4950	7060	7086.12	1.10	0	-454	7213	7136	7073	6996	6933	7105	6965	54	2110	500	5220	10	1	10762890	766	10.44	0.57	12	0.07	682.00	12433.00	9400	20220818	-24.26	6890	20230726	3.34	8420	-15.44	20230210	6890	3.34	20230726	9400	-24.26	20220818	6890	3.34	20230726	1.16	N	039830	500	53 억		117928	N	N	0	N	00	N
148	20230804	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	50	2	0.71	38548100	5445	61.50	7070	7110	7020	9170	4950	7060	7079.54	1.10	0	-368	7213	7136	7073	6996	6933	7105	6965	54	2110	500	5220	10	1	10762890	765	10.43	0.57	12	0.05	682.00	12433.00	9400	20220818	-24.36	6890	20230726	3.19	8420	-15.56	20230210	6890	3.19	20230726	9400	-24.36	20220818	6890	3.19	20230726	1.16	N	039830	500	53 억		117928	N	N	0	N	00	N
149	20230804	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	10	2	0.14	22189610	3135	35.41	7070	7100	7020	9170	4950	7060	7078.03	1.10	0	263	7213	7136	7073	6996	6933	7105	6965	54	2110	500	5220	10	1	10762890	761	10.37	0.57	12	0.03	682.00	12433.00	9400	20220818	-24.79	6890	20230726	2.61	8420	-16.03	20230210	6890	2.61	20230726	9400	-24.79	20220818	6890	2.61	20230726	1.16	N	039830	500	53 억		117928	N	N	0	N	00	N
150	20230804	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	40	2	0.57	19265540	2722	30.74	7070	7100	7020	9170	4950	7060	7077.71	1.10	0	279	7213	7136	7073	6996	6933	7105	6965	54	2110	500	5220	10	1	10762890	764	10.41	0.57	12	0.03	682.00	12433.00	9400	20220818	-24.47	6890	20230726	3.05	8420	-15.68	20230210	6890	3.05	20230726	9400	-24.47	20220818	6890	3.05	20230726	1.16	N	039830	500	53 억		117928	N	N	0	N	00	N
151	20230804	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	40	2	0.57	18939360	2676	30.22	7070	7100	7020	9170	4950	7060	7077.49	1.10	0	279	7213	7136	7073	6996	6933	7105	6965	54	2110	500	5220	10	1	10762890	764	10.41	0.57	12	0.02	682.00	12433.00	9400	20220818	-24.47	6890	20230726	3.05	8420	-15.68	20230210	6890	3.05	20230726	9400	-24.47	20220818	6890	3.05	20230726	1.16	N	039830	500	53 억		117928	N	N	0	N	00	N
152	20230804	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	40	2	0.57	14568400	2059	23.26	7070	7100	7020	9170	4950	7060	7075.47	1.10	0	279	7213	7136	7073	6996	6933	7105	6965	54	2110	500	5220	10	1	10762890	764	10.41	0.57	12	0.02	682.00	12433.00	9400	20220818	-24.47	6890	20230726	3.05	8420	-15.68	20230210	6890	3.05	20230726	9400	-24.47	20220818	6890	3.05	20230726	1.16	N	039830	500	53 억		117928	N	N	0	N	00	N
153	20230804	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	10	2	0.14	141400	20	0.23	7070	7070	7070	9170	4950	7060	7070.00	1.10	0	-4	7213	7136	7073	6996	6933	7105	6965	54	2110	500	5220	10	1	10762890	761	10.37	0.57	12	0.00	682.00	12433.00	9400	20220818	-24.79	6890	20230726	2.61	8420	-16.03	20230210	6890	2.61	20230726	9400	-24.79	20220818	6890	2.61	20230726	1.16	N	039830	500	53 억		117928	N	N	0	N	00	N
154	20230803	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-60	5	-0.84	59796430	8482	156.06	7090	7150	7010	9250	4990	7120	7049.80	1.10	0	-118	7306	7212	7156	7062	7006	7185	7035	54	2130	500	5260	10	1	10762890	760	10.35	0.57	12	0.08	682.00	12433.00	9400	20220818	-24.89	6890	20230726	2.47	8420	-16.15	20230210	6890	2.47	20230726	9400	-24.89	20220818	6890	2.47	20230726	1.17	N	039830	500	53 억		118047	N	N	0	N	00	N
155	20230803	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-80	5	-1.12	59132750	8388	154.33	7090	7150	7010	9250	4990	7120	7049.68	1.10	0	-118	7306	7212	7156	7062	7006	7185	7035	54	2130	500	5260	10	1	10762890	758	10.32	0.57	12	0.08	682.00	12433.00	9400	20220818	-25.11	6890	20230726	2.18	8420	-16.39	20230210	6890	2.18	20230726	9400	-25.11	20220818	6890	2.18	20230726	1.17	N	039830	500	53 억		118047	N	N	0	N	00	N
156	20230803	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-50	5	-0.70	49640860	7042	129.57	7090	7150	7010	9250	4990	7120	7049.26	1.10	0	-391	7306	7212	7156	7062	7006	7185	7035	54	2130	500	5260	10	1	10762890	761	10.37	0.57	12	0.07	682.00	12433.00	9400	20220818	-24.79	6890	20230726	2.61	8420	-16.03	20230210	6890	2.61	20230726	9400	-24.79	20220818	6890	2.61	20230726	1.17	N	039830	500	53 억		118047	N	N	0	N	00	N
157	20230803	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-70	5	-0.98	46761480	6634	122.06	7090	7150	7010	9250	4990	7120	7048.76	1.10	0	-312	7306	7212	7156	7062	7006	7185	7035	54	2130	500	5260	10	1	10762890	759	10.34	0.57	12	0.06	682.00	12433.00	9400	20220818	-25.00	6890	20230726	2.32	8420	-16.27	20230210	6890	2.32	20230726	9400	-25.00	20220818	6890	2.32	20230726	1.17	N	039830	500	53 억		118047	N	N	0	N	00	N
158	20230803	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-70	5	-0.98	31770490	4499	82.78	7090	7150	7010	9250	4990	7120	7061.68	1.10	0	-434	7306	7212	7156	7062	7006	7185	7035	54	2130	500	5260	10	1	10762890	759	10.34	0.57	12	0.04	682.00	12433.00	9400	20220818	-25.00	6890	20230726	2.32	8420	-16.27	20230210	6890	2.32	20230726	9400	-25.00	20220818	6890	2.32	20230726	1.17	N	039830	500	53 억		118047	N	N	0	N	00	N
159	20230803	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-50	5	-0.70	29250540	4141	76.19	7090	7150	7010	9250	4990	7120	7063.64	1.10	0	-239	7306	7212	7156	7062	7006	7185	7035	54	2130	500	5260	10	1	10762890	761	10.37	0.57	12	0.04	682.00	12433.00	9400	20220818	-24.79	6890	20230726	2.61	8420	-16.03	20230210	6890	2.61	20230726	9400	-24.79	20220818	6890	2.61	20230726	1.17	N	039830	500	53 억		118047	N	N	0	N	00	N
160	20230803	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-30	5	-0.42	11612820	1639	30.16	7090	7120	7060	9250	4990	7120	7085.31	1.10	0	-138	7306	7212	7156	7062	7006	7185	7035	54	2130	500	5260	10	1	10762890	763	10.40	0.57	12	0.02	682.00	12433.00	9400	20220818	-24.57	6890	20230726	2.90	8420	-15.80	20230210	6890	2.90	20230726	9400	-24.57	20220818	6890	2.90	20230726	1.17	N	039830	500	53 억		118047	N	N	0	N	00	N
161	20230803	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-20	5	-0.28	610060	86	1.58	7090	7120	7090	9250	4990	7120	7093.72	1.10	0	-4	7306	7212	7156	7062	7006	7185	7035	54	2130	500	5260	10	1	10762890	764	10.41	0.57	12	0.00	682.00	12433.00	9400	20220818	-24.47	6890	20230726	3.05	8420	-15.68	20230210	6890	3.05	20230726	9400	-24.47	20220818	6890	3.05	20230726	1.17	N	039830	500	53 억		118047	N	N	0	N	00	N
162	20230802	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-80	5	-1.11	38780040	5410	31.48	7250	7250	7100	9360	5040	7200	7168.21	1.10	0	-383	7306	7252	7196	7142	7086	7225	7115	54	2160	500	5320	10	1	10762890	766	10.44	0.57	12	0.05	682.00	12433.00	9400	20220818	-24.26	6890	20230726	3.34	8420	-15.44	20230210	6890	3.34	20230726	9400	-24.26	20220818	6890	3.34	20230726	1.17	N	039830	500	53 억		118430	N	N	0	N	00	N
163	20230802	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-70	5	-0.97	34933900	4869	28.33	7250	7250	7120	9360	5040	7200	7174.76	1.10	0	-383	7306	7252	7196	7142	7086	7225	7115	54	2160	500	5320	10	1	10762890	767	10.45	0.57	12	0.05	682.00	12433.00	9400	20220818	-24.15	6890	20230726	3.48	8420	-15.32	20230210	6890	3.48	20230726	9400	-24.15	20220818	6890	3.48	20230726	1.17	N	039830	500	53 억		118430	N	N	0	N	00	N
164	20230802	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-50	5	-0.69	25163650	3500	20.36	7250	7250	7150	9360	5040	7200	7189.61	1.10	0	-177	7306	7252	7196	7142	7086	7225	7115	54	2160	500	5320	10	1	10762890	770	10.48	0.58	12	0.03	682.00	12433.00	9400	20220818	-23.94	6890	20230726	3.77	8420	-15.08	20230210	6890	3.77	20230726	9400	-23.94	20220818	6890	3.77	20230726	1.17	N	039830	500	53 억		118430	N	N	0	N	00	N
165	20230802	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	10	2	0.14	24517480	3410	19.84	7250	7250	7150	9360	5040	7200	7189.88	1.10	0	-108	7306	7252	7196	7142	7086	7225	7115	54	2160	500	5320	10	1	10762890	776	10.57	0.58	12	0.03	682.00	12433.00	9400	20220818	-23.30	6890	20230726	4.64	8420	-14.37	20230210	6890	4.64	20230726	9400	-23.30	20220818	6890	4.64	20230726	1.17	N	039830	500	53 억		118430	N	N	0	N	00	N
166	20230802	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-50	5	-0.69	20425890	2840	16.52	7250	7250	7150	9360	5040	7200	7192.21	1.10	0	270	7306	7252	7196	7142	7086	7225	7115	54	2160	500	5320	10	1	10762890	770	10.48	0.58	12	0.03	682.00	12433.00	9400	20220818	-23.94	6890	20230726	3.77	8420	-15.08	20230210	6890	3.77	20230726	9400	-23.94	20220818	6890	3.77	20230726	1.17	N	039830	500	53 억		118430	N	N	0	N	00	N
167	20230802	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	0	3	0.00	17979020	2498	14.53	7250	7250	7160	9360	5040	7200	7197.37	1.10	0	429	7306	7252	7196	7142	7086	7225	7115	54	2160	500	5320	10	1	10762890	775	10.56	0.58	12	0.02	682.00	12433.00	9400	20220818	-23.40	6890	20230726	4.50	8420	-14.49	20230210	6890	4.50	20230726	9400	-23.40	20220818	6890	4.50	20230726	1.17	N	039830	500	53 억		118430	N	N	0	N	00	N
168	20230802	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	20	2	0.28	11030830	1533	8.92	7250	7250	7160	9360	5040	7200	7195.58	1.10	0	447	7306	7252	7196	7142	7086	7225	7115	54	2160	500	5320	10	1	10762890	777	10.59	0.58	12	0.01	682.00	12433.00	9400	20220818	-23.19	6890	20230726	4.79	8420	-14.25	20230210	6890	4.79	20230726	9400	-23.19	20220818	6890	4.79	20230726	1.17	N	039830	500	53 억		118430	N	N	0	N	00	N
169	20230802	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	40	2	0.56	8517640	1184	6.89	7250	7250	7190	9360	5040	7200	7193.95	1.10	0	527	7306	7252	7196	7142	7086	7225	7115	54	2160	500	5320	10	1	10762890	779	10.62	0.58	12	0.01	682.00	12433.00	9400	20220818	-22.98	6890	20230726	5.08	8420	-14.01	20230210	6890	5.08	20230726	9400	-22.98	20220818	6890	5.08	20230726	1.17	N	039830	500	53 억		118430	N	N	0	N	00	N
170	20230801	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	123582310	17188	582.64	7230	7250	7140	9340	5040	7190	7190.03	1.13	0	-3269	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5320	10	1	10762890	775	10.56	0.58	12	0.16	682.00	12433.00	9400	20220818	-23.40	6890	20230726	4.50	8420	-14.49	20230210	6890	4.50	20230726	9400	-23.40	20220818	6890	4.50	20230726	1.17	N	039830	500	53 억		121699	N	N	0	N	00	N
171	20230801	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	60	2	0.83	114257120	15901	539.02	7230	7250	7140	9340	5040	7190	7185.53	1.13	0	-3155	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5320	10	1	10762890	780	10.63	0.58	12	0.15	682.00	12433.00	9400	20220818	-22.87	6890	20230726	5.22	8420	-13.90	20230210	6890	5.22	20230726	9400	-22.87	20220818	6890	5.22	20230726	1.17	N	039830	500	53 억		121699	N	N	0	N	00	N
172	20230801	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-40	5	-0.56	76233700	10637	360.58	7230	7230	7140	9340	5040	7190	7166.84	1.13	0	-2184	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5320	10	1	10762890	770	10.48	0.58	12	0.10	682.00	12433.00	9400	20220818	-23.94	6890	20230726	3.77	8420	-15.08	20230210	6890	3.77	20230726	9400	-23.94	20220818	6890	3.77	20230726	1.17	N	039830	500	53 억		121699	N	N	0	N	00	N
173	20230801	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-20	5	-0.28	68940490	9617	326.00	7230	7230	7140	9340	5040	7190	7168.61	1.13	0	-1290	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5320	10	1	10762890	772	10.51	0.58	12	0.09	682.00	12433.00	9400	20220818	-23.72	6890	20230726	4.06	8420	-14.85	20230210	6890	4.06	20230726	9400	-23.72	20220818	6890	4.06	20230726	1.17	N	039830	500	53 억		121699	N	N	0	N	00	N
174	20230801	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-40	5	-0.56	58692070	8184	277.42	7230	7230	7150	9340	5040	7190	7171.56	1.13	0	-499	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5320	10	1	10762890	770	10.48	0.58	12	0.08	682.00	12433.00	9400	20220818	-23.94	6890	20230726	3.77	8420	-15.08	20230210	6890	3.77	20230726	9400	-23.94	20220818	6890	3.77	20230726	1.17	N	039830	500	53 억		121699	N	N	0	N	00	N
175	20230801	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-20	5	-0.28	23776040	3304	112.00	7230	7230	7170	9340	5040	7190	7196.14	1.13	0	-375	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5320	10	1	10762890	772	10.51	0.58	12	0.03	682.00	12433.00	9400	20220818	-23.72	6890	20230726	4.06	8420	-14.85	20230210	6890	4.06	20230726	9400	-23.72	20220818	6890	4.06	20230726	1.17	N	039830	500	53 억		121699	N	N	0	N	00	N
176	20230801	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-10	5	-0.14	20906010	2904	98.44	7230	7230	7180	9340	5040	7190	7199.04	1.13	0	-367	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5320	10	1	10762890	773	10.53	0.58	12	0.03	682.00	12433.00	9400	20220818	-23.62	6890	20230726	4.21	8420	-14.73	20230210	6890	4.21	20230726	9400	-23.62	20220818	6890	4.21	20230726	1.17	N	039830	500	53 억		121699	N	N	0	N	00	N
177	20230801	090355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	30	2	0.42	3802970	526	17.83	7230	7230	7220	9340	5040	7190	7229.98	1.13	0	-262	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5320	10	1	10762890	777	10.59	0.58	12	0.00	682.00	12433.00	9400	20220818	-23.19	6890	20230726	4.79	8420	-14.25	20230210	6890	4.79	20230726	9400	-23.19	20220818	6890	4.79	20230726	1.17	N	039830	500	53 억		121699	N	N	0	N	00	N