KissMeData/036120/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	160433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	-75	5	-1.78	2458387825	582791	91.45	4200	4310	4130	5480	2955	4220	4218.65	1.71	0	-42590	4370	4295	4195	4120	4020	4332	4157	178	1260	500	2780	5	1	35500000	1471	61.87	4.82	12	1.64	67.00	860.00	5220	20221020	-20.59	2705	20220923	53.23	5030	-17.59	20230310	3290	25.99	20230728	5220	-20.59	20221020	2705	53.23	20220923	5.92	N	036120	500	177 억		607542	N	N	0	N	00	N
3	20230831	150540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	-50	5	-1.18	2241157585	530561	83.25	4200	4310	4130	5480	2955	4220	4224.14	1.71	0	-35446	4370	4295	4195	4120	4020	4332	4157	178	1260	500	2780	5	1	35500000	1480	62.24	4.85	12	1.49	67.00	860.00	5220	20221020	-20.11	2705	20220923	54.16	5030	-17.10	20230310	3290	26.75	20230728	5220	-20.11	20221020	2705	54.16	20220923	5.92	N	036120	500	177 억		607542	N	N	0	N	00	N
4	20230831	140606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4205	-15	5	-0.36	1952128700	461374	72.40	4200	4310	4130	5480	2955	4220	4231.17	1.71	0	-25270	4370	4295	4195	4120	4020	4332	4157	178	1260	500	2780	5	1	35500000	1493	62.76	4.89	12	1.30	67.00	860.00	5220	20221020	-19.44	2705	20220923	55.45	5030	-16.40	20230310	3290	27.81	20230728	5220	-19.44	20221020	2705	55.45	20220923	5.92	N	036120	500	177 억		607542	N	N	0	N	00	N
5	20230831	130551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4285	65	2	1.54	1622838105	383703	60.21	4200	4310	4130	5480	2955	4220	4229.46	1.71	0	-20084	4370	4295	4195	4120	4020	4332	4157	178	1260	500	2780	5	1	35500000	1521	63.96	4.98	12	1.08	67.00	860.00	5220	20221020	-17.91	2705	20220923	58.41	5030	-14.81	20230310	3290	30.24	20230728	5220	-17.91	20221020	2705	58.41	20220923	5.92	N	036120	500	177 억		607542	N	N	0	N	00	N
6	20230831	120559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4255	35	2	0.83	953082175	227169	35.65	4200	4255	4130	5480	2955	4220	4195.26	1.71	0	-27887	4370	4295	4195	4120	4020	4332	4157	178	1260	500	2780	5	1	35500000	1511	63.51	4.95	12	0.64	67.00	860.00	5220	20221020	-18.49	2705	20220923	57.30	5030	-15.41	20230310	3290	29.33	20230728	5220	-18.49	20221020	2705	57.30	20220923	5.92	N	036120	500	177 억		607542	N	N	0	N	00	N
7	20230831	110815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	-50	5	-1.18	658242140	157230	24.67	4200	4245	4130	5480	2955	4220	4186.07	1.71	0	-24890	4370	4295	4195	4120	4020	4332	4157	178	1260	500	2780	5	1	35500000	1480	62.24	4.85	12	0.44	67.00	860.00	5220	20221020	-20.11	2705	20220923	54.16	5030	-17.10	20230310	3290	26.75	20230728	5220	-20.11	20221020	2705	54.16	20220923	5.92	N	036120	500	177 억		607542	N	N	0	N	00	N
8	20230831	100630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	-50	5	-1.18	569008015	135863	21.32	4200	4245	4130	5480	2955	4220	4187.64	1.71	0	-22751	4370	4295	4195	4120	4020	4332	4157	178	1260	500	2780	5	1	35500000	1480	62.24	4.85	12	0.38	67.00	860.00	5220	20221020	-20.11	2705	20220923	54.16	5030	-17.10	20230310	3290	26.75	20230728	5220	-20.11	20221020	2705	54.16	20220923	5.92	N	036120	500	177 억		607542	N	N	0	N	00	N
9	20230831	090518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	0	3	0.00	106447375	25273	3.97	4200	4240	4195	5480	2955	4220	4211.23	1.71	0	11259	4370	4295	4195	4120	4020	4332	4157	178	1260	500	2780	5	1	35500000	1498	62.99	4.91	12	0.07	67.00	860.00	5220	20221020	-19.16	2705	20220923	56.01	5030	-16.10	20230310	3290	28.27	20230728	5220	-19.16	20221020	2705	56.01	20220923	5.92	N	036120	500	177 억		607542	N	N	0	N	00	N
10	20230830	160437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	55	2	1.32	2594026735	617466	193.78	4140	4270	4095	5410	2920	4165	4201.35	1.58	0	44280	4261	4212	4166	4117	4071	4237	4142	178	1245	500	2740	5	1	35500000	1498	62.99	4.91	12	1.74	67.00	860.00	5220	20221020	-19.16	2705	20220923	56.01	5030	-16.10	20230310	3290	28.27	20230728	5220	-19.16	20221020	2705	56.01	20220923	5.87	N	036120	500	177 억		559215	N	N	0	N	00	N
11	20230830	150525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4205	40	2	0.96	1716453480	410368	128.78	4140	4250	4095	5410	2920	4165	4182.95	1.58	0	44547	4261	4212	4166	4117	4071	4237	4142	178	1245	500	2740	5	1	35500000	1493	62.76	4.89	12	1.16	67.00	860.00	5220	20221020	-19.44	2705	20220923	55.45	5030	-16.40	20230310	3290	27.81	20230728	5220	-19.44	20221020	2705	55.45	20220923	5.87	N	036120	500	177 억		559215	N	N	0	N	00	N
12	20230830	140553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4200	35	2	0.84	1444962595	345519	108.43	4140	4250	4095	5410	2920	4165	4182.27	1.58	0	42459	4261	4212	4166	4117	4071	4237	4142	178	1245	500	2740	5	1	35500000	1491	62.69	4.88	12	0.97	67.00	860.00	5220	20221020	-19.54	2705	20220923	55.27	5030	-16.50	20230310	3290	27.66	20230728	5220	-19.54	20221020	2705	55.27	20220923	5.87	N	036120	500	177 억		559215	N	N	0	N	00	N
13	20230830	130540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4190	25	2	0.60	1133772005	271658	85.25	4140	4250	4095	5410	2920	4165	4173.70	1.58	0	33606	4261	4212	4166	4117	4071	4237	4142	178	1245	500	2740	5	1	35500000	1487	62.54	4.87	12	0.77	67.00	860.00	5220	20221020	-19.73	2705	20220923	54.90	5030	-16.70	20230310	3290	27.36	20230728	5220	-19.73	20221020	2705	54.90	20220923	5.87	N	036120	500	177 억		559215	N	N	0	N	00	N
14	20230830	120551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4235	70	2	1.68	927921835	222731	69.90	4140	4250	4095	5410	2920	4165	4166.14	1.58	0	30933	4261	4212	4166	4117	4071	4237	4142	178	1245	500	2740	5	1	35500000	1503	63.21	4.92	12	0.63	67.00	860.00	5220	20221020	-18.87	2705	20220923	56.56	5030	-15.81	20230310	3290	28.72	20230728	5220	-18.87	20221020	2705	56.56	20220923	5.87	N	036120	500	177 억		559215	N	N	0	N	00	N
15	20230830	110815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	0	3	0.00	707752955	170344	53.46	4140	4195	4095	5410	2920	4165	4154.52	1.58	0	20958	4261	4212	4166	4117	4071	4237	4142	178	1245	500	2740	5	1	35500000	1479	62.16	4.84	12	0.48	67.00	860.00	5220	20221020	-20.21	2705	20220923	53.97	5030	-17.20	20230310	3290	26.60	20230728	5220	-20.21	20221020	2705	53.97	20220923	5.87	N	036120	500	177 억		559215	N	N	0	N	00	N
16	20230830	100616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	-10	5	-0.24	458992125	110591	34.71	4140	4195	4095	5410	2920	4165	4149.62	1.58	0	11943	4261	4212	4166	4117	4071	4237	4142	178	1245	500	2740	5	1	35500000	1475	62.01	4.83	12	0.31	67.00	860.00	5220	20221020	-20.40	2705	20220923	53.60	5030	-17.40	20230310	3290	26.29	20230728	5220	-20.40	20221020	2705	53.60	20220923	5.87	N	036120	500	177 억		559215	N	N	0	N	00	N
17	20230830	090512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	-25	5	-0.60	61141070	14721	4.62	4140	4165	4125	5410	2920	4165	4146.72	1.58	0	-1139	4261	4212	4166	4117	4071	4237	4142	178	1245	500	2740	5	1	35500000	1470	61.79	4.81	12	0.04	67.00	860.00	5220	20221020	-20.69	2705	20220923	53.05	5030	-17.69	20230310	3290	25.84	20230728	5220	-20.69	20221020	2705	53.05	20220923	5.87	N	036120	500	177 억		559215	N	N	0	N	00	N
18	20230829	160432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	40	2	0.97	1302067220	312612	107.70	4130	4215	4120	5360	2890	4125	4165.30	1.43	0	50659	4265	4195	4130	4060	3995	4230	4095	178	1235	500	2720	5	1	35500000	1479	62.16	4.84	12	0.88	67.00	860.00	5220	20221020	-20.21	2705	20220923	53.97	5030	-17.20	20230310	3290	26.60	20230728	5220	-20.21	20221020	2705	53.97	20220923	5.90	N	036120	500	177 억		507981	N	N	0	N	00	N
19	20230829	150528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	25	2	0.61	1186579785	284710	98.08	4130	4215	4120	5360	2890	4125	4167.88	1.43	0	50437	4265	4195	4130	4060	3995	4230	4095	178	1235	500	2720	5	1	35500000	1473	61.94	4.83	12	0.80	67.00	860.00	5220	20221020	-20.50	2705	20220923	53.42	5030	-17.50	20230310	3290	26.14	20230728	5220	-20.50	20221020	2705	53.42	20220923	5.90	N	036120	500	177 억		507981	N	N	0	N	00	N
20	20230829	140607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	20	2	0.48	983135520	235674	81.19	4130	4215	4120	5360	2890	4125	4171.86	1.43	0	38706	4265	4195	4130	4060	3995	4230	4095	178	1235	500	2720	5	1	35500000	1471	61.87	4.82	12	0.66	67.00	860.00	5220	20221020	-20.59	2705	20220923	53.23	5030	-17.59	20230310	3290	25.99	20230728	5220	-20.59	20221020	2705	53.23	20220923	5.90	N	036120	500	177 억		507981	N	N	0	N	00	N
21	20230829	130543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	30	2	0.73	755205165	181011	62.36	4130	4215	4120	5360	2890	4125	4172.50	1.43	0	37677	4265	4195	4130	4060	3995	4230	4095	178	1235	500	2720	5	1	35500000	1475	62.01	4.83	12	0.51	67.00	860.00	5220	20221020	-20.40	2705	20220923	53.60	5030	-17.40	20230310	3290	26.29	20230728	5220	-20.40	20221020	2705	53.60	20220923	5.90	N	036120	500	177 억		507981	N	N	0	N	00	N
22	20230829	120600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	45	2	1.09	623359565	149340	51.45	4130	4215	4120	5360	2890	4125	4174.54	1.43	0	37693	4265	4195	4130	4060	3995	4230	4095	178	1235	500	2720	5	1	35500000	1480	62.24	4.85	12	0.42	67.00	860.00	5220	20221020	-20.11	2705	20220923	54.16	5030	-17.10	20230310	3290	26.75	20230728	5220	-20.11	20221020	2705	54.16	20220923	5.90	N	036120	500	177 억		507981	N	N	0	N	00	N
23	20230829	110911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4190	65	2	1.58	512323680	122671	42.26	4130	4215	4120	5360	2890	4125	4176.97	1.43	0	35082	4265	4195	4130	4060	3995	4230	4095	178	1235	500	2720	5	1	35500000	1487	62.54	4.87	12	0.35	67.00	860.00	5220	20221020	-19.73	2705	20220923	54.90	5030	-16.70	20230310	3290	27.36	20230728	5220	-19.73	20221020	2705	54.90	20220923	5.90	N	036120	500	177 억		507981	N	N	0	N	00	N
24	20230829	100635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4185	60	2	1.45	351644150	84219	29.01	4130	4215	4120	5360	2890	4125	4176.17	1.43	0	22410	4265	4195	4130	4060	3995	4230	4095	178	1235	500	2720	5	1	35500000	1486	62.46	4.87	12	0.24	67.00	860.00	5220	20221020	-19.83	2705	20220923	54.71	5030	-16.80	20230310	3290	27.20	20230728	5220	-19.83	20221020	2705	54.71	20220923	5.90	N	036120	500	177 억		507981	N	N	0	N	00	N
25	20230829	090423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	25	2	0.61	34648250	8391	2.89	4130	4165	4120	5360	2890	4125	4130.02	1.43	0	1915	4265	4195	4130	4060	3995	4230	4095	178	1235	500	2720	5	1	35500000	1473	61.94	4.83	12	0.02	67.00	860.00	5220	20221020	-20.50	2705	20220923	53.42	5030	-17.50	20230310	3290	26.14	20230728	5220	-20.50	20221020	2705	53.42	20220923	5.90	N	036120	500	177 억		507981	N	N	0	N	00	N
26	20230828	160420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	5	2	0.12	1187006765	287458	48.98	4065	4200	4065	5350	2885	4120	4129.38	1.35	0	27695	4300	4210	4160	4070	4020	4185	4045	178	1230	500	2710	5	1	35500000	1464	61.57	4.80	12	0.81	67.00	860.00	5220	20221020	-20.98	2655	20220825	55.37	5030	-17.99	20230310	3290	25.38	20230728	5220	-20.98	20221020	2705	52.50	20220923	5.79	N	036120	500	177 억		480134	N	N	0	N	00	N
27	20230828	150425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-5	5	-0.12	1113416455	269600	45.93	4065	4200	4065	5350	2885	4120	4129.88	1.35	0	30124	4300	4210	4160	4070	4020	4185	4045	178	1230	500	2710	5	1	35500000	1461	61.42	4.78	12	0.76	67.00	860.00	5220	20221020	-21.17	2655	20220825	54.99	5030	-18.19	20230310	3290	25.08	20230728	5220	-21.17	20221020	2705	52.13	20220923	5.79	N	036120	500	177 억		480134	N	N	0	N	00	N
28	20230828	140423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	40	2	0.97	945103580	228829	38.99	4065	4200	4065	5350	2885	4120	4130.17	1.35	0	25476	4300	4210	4160	4070	4020	4185	4045	178	1230	500	2710	5	1	35500000	1477	62.09	4.84	12	0.64	67.00	860.00	5220	20221020	-20.31	2655	20220825	56.69	5030	-17.30	20230310	3290	26.44	20230728	5220	-20.31	20221020	2705	53.79	20220923	5.79	N	036120	500	177 억		480134	N	N	0	N	00	N
29	20230828	130429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-5	5	-0.12	618607760	150519	25.65	4065	4140	4065	5350	2885	4120	4109.83	1.35	0	14207	4300	4210	4160	4070	4020	4185	4045	178	1230	500	2710	5	1	35500000	1461	61.42	4.78	12	0.42	67.00	860.00	5220	20221020	-21.17	2655	20220825	54.99	5030	-18.19	20230310	3290	25.08	20230728	5220	-21.17	20221020	2705	52.13	20220923	5.79	N	036120	500	177 억		480134	N	N	0	N	00	N
30	20230828	120425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-15	5	-0.36	523173670	127284	21.69	4065	4140	4065	5350	2885	4120	4110.29	1.35	0	13592	4300	4210	4160	4070	4020	4185	4045	178	1230	500	2710	5	1	35500000	1457	61.27	4.77	12	0.36	67.00	860.00	5220	20221020	-21.36	2655	20220825	54.61	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	2705	51.76	20220923	5.79	N	036120	500	177 억		480134	N	N	0	N	00	N
31	20230828	110423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-15	5	-0.36	381183110	92779	15.81	4065	4140	4065	5350	2885	4120	4108.51	1.35	0	4840	4300	4210	4160	4070	4020	4185	4045	178	1230	500	2710	5	1	35500000	1457	61.27	4.77	12	0.26	67.00	860.00	5220	20221020	-21.36	2655	20220825	54.61	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	2705	51.76	20220923	5.79	N	036120	500	177 억		480134	N	N	0	N	00	N
32	20230828	100418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-20	5	-0.49	263978025	64222	10.94	4065	4140	4065	5350	2885	4120	4110.40	1.35	0	2631	4300	4210	4160	4070	4020	4185	4045	178	1230	500	2710	5	1	35500000	1456	61.19	4.77	12	0.18	67.00	860.00	5220	20221020	-21.46	2655	20220825	54.43	5030	-18.49	20230310	3290	24.62	20230728	5220	-21.46	20221020	2705	51.57	20220923	5.79	N	036120	500	177 억		480134	N	N	0	N	00	N
33	20230828	090425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-5	5	-0.12	75990855	18509	3.15	4065	4140	4065	5350	2885	4120	4105.61	1.35	0	-1659	4300	4210	4160	4070	4020	4185	4045	178	1230	500	2710	5	1	35500000	1461	61.42	4.78	12	0.05	67.00	860.00	5220	20221020	-21.17	2655	20220825	54.99	5030	-18.19	20230310	3290	25.08	20230728	5220	-21.17	20221020	2705	52.13	20220923	5.79	N	036120	500	177 억		480134	N	N	0	N	00	N
34	20230825	160422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	10	2	0.24	2434629350	582638	106.37	4210	4250	4110	5340	2880	4110	4178.86	1.32	0	9065	4246	4177	4101	4032	3956	4140	3995	178	1230	500	2710	5	1	35500000	1463	61.49	4.79	12	1.64	67.00	860.00	5220	20221020	-21.07	2655	20220825	55.18	5030	-18.09	20230310	3290	25.23	20230728	5220	-21.07	20221020	2655	55.18	20220825	5.74	N	036120	500	177 억		468733	N	N	0	N	00	N
35	20230825	150424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	30	2	0.73	2251588900	538245	98.26	4210	4250	4110	5340	2880	4110	4183.22	1.32	0	14641	4246	4177	4101	4032	3956	4140	3995	178	1230	500	2710	5	1	35500000	1470	61.79	4.81	12	1.52	67.00	860.00	5220	20221020	-20.69	2655	20220825	55.93	5030	-17.69	20230310	3290	25.84	20230728	5220	-20.69	20221020	2655	55.93	20220825	5.74	N	036120	500	177 억		468733	N	N	0	N	00	N
36	20230825	140423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	45	2	1.09	2055334815	490997	89.64	4210	4250	4110	5340	2880	4110	4186.06	1.32	0	32888	4246	4177	4101	4032	3956	4140	3995	178	1230	500	2710	5	1	35500000	1475	62.01	4.83	12	1.38	67.00	860.00	5220	20221020	-20.40	2655	20220825	56.50	5030	-17.40	20230310	3290	26.29	20230728	5220	-20.40	20221020	2655	56.50	20220825	5.74	N	036120	500	177 억		468733	N	N	0	N	00	N
37	20230825	130422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4185	75	2	1.82	1848736460	441293	80.56	4210	4250	4110	5340	2880	4110	4189.38	1.32	0	39592	4246	4177	4101	4032	3956	4140	3995	178	1230	500	2710	5	1	35500000	1486	62.46	4.87	12	1.24	67.00	860.00	5220	20221020	-19.83	2655	20220825	57.63	5030	-16.80	20230310	3290	27.20	20230728	5220	-19.83	20221020	2655	57.63	20220825	5.74	N	036120	500	177 억		468733	N	N	0	N	00	N
38	20230825	120422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4200	90	2	2.19	1715642680	409574	74.77	4210	4250	4110	5340	2880	4110	4188.87	1.32	0	39073	4246	4177	4101	4032	3956	4140	3995	178	1230	500	2710	5	1	35500000	1491	62.69	4.88	12	1.15	67.00	860.00	5220	20221020	-19.54	2655	20220825	58.19	5030	-16.50	20230310	3290	27.66	20230728	5220	-19.54	20221020	2655	58.19	20220825	5.74	N	036120	500	177 억		468733	N	N	0	N	00	N
39	20230825	110423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4200	90	2	2.19	1507527915	360173	65.75	4210	4250	4110	5340	2880	4110	4185.59	1.32	0	32255	4246	4177	4101	4032	3956	4140	3995	178	1230	500	2710	5	1	35500000	1491	62.69	4.88	12	1.01	67.00	860.00	5220	20221020	-19.54	2655	20220825	58.19	5030	-16.50	20230310	3290	27.66	20230728	5220	-19.54	20221020	2655	58.19	20220825	5.74	N	036120	500	177 억		468733	N	N	0	N	00	N
40	20230825	100422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4215	105	2	2.55	990335340	237188	43.30	4210	4235	4110	5340	2880	4110	4175.35	1.32	0	-10265	4246	4177	4101	4032	3956	4140	3995	178	1230	500	2710	5	1	35500000	1496	62.91	4.90	12	0.67	67.00	860.00	5220	20221020	-19.25	2655	20220825	58.76	5030	-16.20	20230310	3290	28.12	20230728	5220	-19.25	20221020	2655	58.76	20220825	5.74	N	036120	500	177 억		468733	N	N	0	N	00	N
41	20230825	090424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	55	2	1.34	245466110	58586	10.70	4210	4220	4150	5340	2880	4110	4189.99	1.32	0	-22238	4246	4177	4101	4032	3956	4140	3995	178	1230	500	2710	5	1	35500000	1479	62.16	4.84	12	0.17	67.00	860.00	5220	20221020	-20.21	2655	20220825	56.87	5030	-17.20	20230310	3290	26.60	20230728	5220	-20.21	20221020	2655	56.87	20220825	5.74	N	036120	500	177 억		468733	N	N	0	N	00	N
42	20230824	160419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-150	5	-3.52	2191650225	536816	56.26	4135	4170	4025	5530	2985	4260	4082.58	1.62	0	-104586	4443	4351	4178	4086	3913	4397	4132	178	1270	500	2810	5	1	35500000	1459	61.34	4.78	12	1.51	67.00	860.00	5220	20221020	-21.26	2655	20220825	54.80	5030	-18.29	20230310	3290	24.92	20230728	5220	-21.26	20221020	2655	54.80	20220825	5.83	N	036120	500	177 억		574343	N	N	0	N	00	N
43	20230824	150417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-160	5	-3.76	2112886075	517610	54.25	4135	4170	4025	5530	2985	4260	4081.92	1.62	0	-99947	4443	4351	4178	4086	3913	4397	4132	178	1270	500	2810	5	1	35500000	1456	61.19	4.77	12	1.46	67.00	860.00	5220	20221020	-21.46	2655	20220825	54.43	5030	-18.49	20230310	3290	24.62	20230728	5220	-21.46	20221020	2655	54.43	20220825	5.83	N	036120	500	177 억		574343	N	N	0	N	00	N
44	20230824	140420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4030	-230	5	-5.40	1885131130	461563	48.38	4135	4170	4025	5530	2985	4260	4084.14	1.62	0	-81772	4443	4351	4178	4086	3913	4397	4132	178	1270	500	2810	5	1	35500000	1431	60.15	4.69	12	1.30	67.00	860.00	5220	20221020	-22.80	2655	20220825	51.79	5030	-19.88	20230310	3290	22.49	20230728	5220	-22.80	20221020	2655	51.79	20220825	5.83	N	036120	500	177 억		574343	N	N	0	N	00	N
45	20230824	130422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	-205	5	-4.81	1696421870	414779	43.47	4135	4170	4030	5530	2985	4260	4089.84	1.62	0	-66287	4443	4351	4178	4086	3913	4397	4132	178	1270	500	2810	5	1	35500000	1440	60.52	4.72	12	1.17	67.00	860.00	5220	20221020	-22.32	2655	20220825	52.73	5030	-19.38	20230310	3290	23.25	20230728	5220	-22.32	20221020	2655	52.73	20220825	5.83	N	036120	500	177 억		574343	N	N	0	N	00	N
46	20230824	120422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	-210	5	-4.93	1525512595	372523	39.04	4135	4170	4040	5530	2985	4260	4094.98	1.62	0	-52789	4443	4351	4178	4086	3913	4397	4132	178	1270	500	2810	5	1	35500000	1438	60.45	4.71	12	1.05	67.00	860.00	5220	20221020	-22.41	2655	20220825	52.54	5030	-19.48	20230310	3290	23.10	20230728	5220	-22.41	20221020	2655	52.54	20220825	5.83	N	036120	500	177 억		574343	N	N	0	N	00	N
47	20230824	110420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4055	-205	5	-4.81	1430645880	349170	36.60	4135	4170	4040	5530	2985	4260	4097.16	1.62	0	-51123	4443	4351	4178	4086	3913	4397	4132	178	1270	500	2810	5	1	35500000	1440	60.52	4.72	12	0.98	67.00	860.00	5220	20221020	-22.32	2655	20220825	52.73	5030	-19.38	20230310	3290	23.25	20230728	5220	-22.32	20221020	2655	52.73	20220825	5.83	N	036120	500	177 억		574343	N	N	0	N	00	N
48	20230824	100419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-150	5	-3.52	1003093210	244257	25.60	4135	4170	4070	5530	2985	4260	4106.56	1.62	0	-42502	4443	4351	4178	4086	3913	4397	4132	178	1270	500	2810	5	1	35500000	1459	61.34	4.78	12	0.69	67.00	860.00	5220	20221020	-21.26	2655	20220825	54.80	5030	-18.29	20230310	3290	24.92	20230728	5220	-21.26	20221020	2655	54.80	20220825	5.83	N	036120	500	177 억		574343	N	N	0	N	00	N
49	20230824	090420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-145	5	-3.40	378949860	91910	9.63	4135	4170	4080	5530	2985	4260	4122.70	1.62	0	-19155	4443	4351	4178	4086	3913	4397	4132	178	1270	500	2810	5	1	35500000	1461	61.42	4.78	12	0.26	67.00	860.00	5220	20221020	-21.17	2655	20220825	54.99	5030	-18.19	20230310	3290	25.08	20230728	5220	-21.17	20221020	2655	54.99	20220825	5.83	N	036120	500	177 억		574343	N	N	0	N	00	N
50	20230823	160417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4260	260	2	6.50	3931075545	942818	354.31	4005	4270	4005	5200	2800	4000	4169.23	1.19	0	154852	4093	4046	3988	3941	3883	4070	3965	178	1200	500	2640	5	1	35500000	1512	63.58	4.95	12	2.66	67.00	860.00	5220	20221020	-18.39	2655	20220825	60.45	5030	-15.31	20230310	3290	29.48	20230728	5220	-18.39	20221020	2655	60.45	20220825	5.87	N	036120	500	177 억		423417	N	N	0	N	00	N
51	20230823	150419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4205	205	2	5.12	3111449390	749468	281.65	4005	4205	4005	5200	2800	4000	4151.54	1.19	0	146510	4093	4046	3988	3941	3883	4070	3965	178	1200	500	2640	5	1	35500000	1493	62.76	4.89	12	2.11	67.00	860.00	5220	20221020	-19.44	2655	20220825	58.38	5030	-16.40	20230310	3290	27.81	20230728	5220	-19.44	20221020	2655	58.38	20220825	5.87	N	036120	500	177 억		423417	N	N	0	N	00	N
52	20230823	140421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4180	180	2	4.50	2554836165	616589	231.72	4005	4200	4005	5200	2800	4000	4143.50	1.19	0	138719	4093	4046	3988	3941	3883	4070	3965	178	1200	500	2640	5	1	35500000	1484	62.39	4.86	12	1.74	67.00	860.00	5220	20221020	-19.92	2655	20220825	57.44	5030	-16.90	20230310	3290	27.05	20230728	5220	-19.92	20221020	2655	57.44	20220825	5.87	N	036120	500	177 억		423417	N	N	0	N	00	N
53	20230823	130418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	165	2	4.12	2362991990	570514	214.40	4005	4200	4005	5200	2800	4000	4141.87	1.19	0	132967	4093	4046	3988	3941	3883	4070	3965	178	1200	500	2640	5	1	35500000	1479	62.16	4.84	12	1.61	67.00	860.00	5220	20221020	-20.21	2655	20220825	56.87	5030	-17.20	20230310	3290	26.60	20230728	5220	-20.21	20221020	2655	56.87	20220825	5.87	N	036120	500	177 억		423417	N	N	0	N	00	N
54	20230823	120421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	160	2	4.00	1828808355	442571	166.32	4005	4190	4005	5200	2800	4000	4132.24	1.19	0	76492	4093	4046	3988	3941	3883	4070	3965	178	1200	500	2640	5	1	35500000	1477	62.09	4.84	12	1.25	67.00	860.00	5220	20221020	-20.31	2655	20220825	56.69	5030	-17.30	20230310	3290	26.44	20230728	5220	-20.31	20221020	2655	56.69	20220825	5.87	N	036120	500	177 억		423417	N	N	0	N	00	N
55	20230823	110418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	150	2	3.75	1513600975	366865	137.87	4005	4190	4005	5200	2800	4000	4125.77	1.19	0	65882	4093	4046	3988	3941	3883	4070	3965	178	1200	500	2640	5	1	35500000	1473	61.94	4.83	12	1.03	67.00	860.00	5220	20221020	-20.50	2655	20220825	56.31	5030	-17.50	20230310	3290	26.14	20230728	5220	-20.50	20221020	2655	56.31	20220825	5.87	N	036120	500	177 억		423417	N	N	0	N	00	N
56	20230823	100417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	125	2	3.12	749053990	182484	68.58	4005	4145	4005	5200	2800	4000	4104.77	1.19	0	28904	4093	4046	3988	3941	3883	4070	3965	178	1200	500	2640	5	1	35500000	1464	61.57	4.80	12	0.51	67.00	860.00	5220	20221020	-20.98	2655	20220825	55.37	5030	-17.99	20230310	3290	25.38	20230728	5220	-20.98	20221020	2655	55.37	20220825	5.87	N	036120	500	177 억		423417	N	N	0	N	00	N
57	20230823	090422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4080	80	2	2.00	49484435	12221	4.59	4005	4080	4005	5200	2800	4000	4049.13	1.19	0	3436	4093	4046	3988	3941	3883	4070	3965	178	1200	500	2640	5	1	35500000	1448	60.90	4.74	12	0.03	67.00	860.00	5220	20221020	-21.84	2655	20220825	53.67	5030	-18.89	20230310	3290	24.01	20230728	5220	-21.84	20221020	2655	53.67	20220825	5.87	N	036120	500	177 억		423417	N	N	0	N	00	N
58	20230822	160415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	5	2	0.13	1055565500	264481	73.25	3990	4035	3930	5190	2800	3995	3991.08	1.02	0	60667	4111	4052	4006	3947	3901	4030	3925	178	1195	500	2630	5	1	35500000	1420	59.70	4.65	12	0.75	67.00	860.00	5220	20221020	-23.37	2655	20220825	50.66	5030	-20.48	20230310	3290	21.58	20230728	5220	-23.37	20221020	2655	50.66	20220825	5.82	N	036120	500	177 억		360333	N	N	0	N	00	N
59	20230822	150416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	10	2	0.25	940325140	235667	65.27	3990	4035	3930	5190	2800	3995	3990.06	1.02	0	57889	4111	4052	4006	3947	3901	4030	3925	178	1195	500	2630	5	1	35500000	1422	59.78	4.66	12	0.66	67.00	860.00	5220	20221020	-23.28	2655	20220825	50.85	5030	-20.38	20230310	3290	21.73	20230728	5220	-23.28	20221020	2655	50.85	20220825	5.82	N	036120	500	177 억		360333	N	N	0	N	00	N
60	20230822	140421	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	10	2	0.25	835555200	209479	58.02	3990	4035	3930	5190	2800	3995	3988.73	1.02	0	54094	4111	4052	4006	3947	3901	4030	3925	178	1195	500	2630	5	1	35500000	1422	59.78	4.66	12	0.59	67.00	860.00	5220	20221020	-23.28	2655	20220825	50.85	5030	-20.38	20230310	3290	21.73	20230728	5220	-23.28	20221020	2655	50.85	20220825	5.82	N	036120	500	177 억		360333	N	N	0	N	00	N
61	20230822	130416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-5	5	-0.13	722598100	181205	50.19	3990	4035	3930	5190	2800	3995	3987.74	1.02	0	52163	4111	4052	4006	3947	3901	4030	3925	178	1195	500	2630	5	1	35500000	1416	59.55	4.64	12	0.51	67.00	860.00	5220	20221020	-23.56	2655	20220825	50.28	5030	-20.68	20230310	3290	21.28	20230728	5220	-23.56	20221020	2655	50.28	20220825	5.82	N	036120	500	177 억		360333	N	N	0	N	00	N
62	20230822	120410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-5	5	-0.13	649683305	162930	45.13	3990	4035	3930	5190	2800	3995	3987.50	1.02	0	50706	4111	4052	4006	3947	3901	4030	3925	178	1195	500	2630	5	1	35500000	1416	59.55	4.64	12	0.46	67.00	860.00	5220	20221020	-23.56	2655	20220825	50.28	5030	-20.68	20230310	3290	21.28	20230728	5220	-23.56	20221020	2655	50.28	20220825	5.82	N	036120	500	177 억		360333	N	N	0	N	00	N
63	20230822	110415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	25	2	0.63	516732265	129781	35.94	3990	4020	3930	5190	2800	3995	3981.57	1.02	0	37132	4111	4052	4006	3947	3901	4030	3925	178	1195	500	2630	5	1	35500000	1427	60.00	4.67	12	0.37	67.00	860.00	5220	20221020	-22.99	2655	20220825	51.41	5030	-20.08	20230310	3290	22.19	20230728	5220	-22.99	20221020	2655	51.41	20220825	5.82	N	036120	500	177 억		360333	N	N	0	N	00	N
64	20230822	100414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-10	5	-0.25	413056385	103887	28.77	3990	4015	3930	5190	2800	3995	3976.02	1.02	0	26281	4111	4052	4006	3947	3901	4030	3925	178	1195	500	2630	5	1	35500000	1415	59.48	4.63	12	0.29	67.00	860.00	5220	20221020	-23.66	2655	20220825	50.09	5030	-20.78	20230310	3290	21.12	20230728	5220	-23.66	20221020	2655	50.09	20220825	5.82	N	036120	500	177 억		360333	N	N	0	N	00	N
65	20230822	090415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-15	5	-0.38	71283415	17942	4.97	3990	3995	3955	5190	2800	3995	3972.99	1.02	0	-10405	4111	4052	4006	3947	3901	4030	3925	178	1195	500	2630	5	1	35500000	1413	59.40	4.63	12	0.05	67.00	860.00	5220	20221020	-23.75	2655	20220825	49.91	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2655	49.91	20220825	5.82	N	036120	500	177 억		360333	N	N	0	N	00	N
66	20230821	160415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-85	5	-2.08	1427323565	356769	42.03	4000	4065	3960	5300	2860	4080	4000.65	0.90	0	37993	4223	4151	4088	4016	3953	4187	4052	178	1220	500	2690	5	1	35500000	1418	59.63	4.65	12	1.00	67.00	860.00	5220	20221020	-23.47	2655	20220825	50.47	5030	-20.58	20230310	3290	21.43	20230728	5220	-23.47	20221020	2655	50.47	20220825	5.73	N	036120	500	177 억		320453	N	N	0	N	00	N
67	20230821	150416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-80	5	-1.96	1262163450	315452	37.16	4000	4065	3960	5300	2860	4080	4001.03	0.90	0	38008	4223	4151	4088	4016	3953	4187	4052	178	1220	500	2690	5	1	35500000	1420	59.70	4.65	12	0.89	67.00	860.00	5220	20221020	-23.37	2655	20220825	50.66	5030	-20.48	20230310	3290	21.58	20230728	5220	-23.37	20221020	2655	50.66	20220825	5.73	N	036120	500	177 억		320453	N	N	0	N	00	N
68	20230821	140418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3995	-85	5	-2.08	1128289935	281937	33.21	4000	4065	3960	5300	2860	4080	4001.82	0.90	0	36608	4223	4151	4088	4016	3953	4187	4052	178	1220	500	2690	5	1	35500000	1418	59.63	4.65	12	0.79	67.00	860.00	5220	20221020	-23.47	2655	20220825	50.47	5030	-20.58	20230310	3290	21.43	20230728	5220	-23.47	20221020	2655	50.47	20220825	5.73	N	036120	500	177 억		320453	N	N	0	N	00	N
69	20230821	130419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	-60	5	-1.47	1039284030	259690	30.59	4000	4065	3960	5300	2860	4080	4001.90	0.90	0	37330	4223	4151	4088	4016	3953	4187	4052	178	1220	500	2690	5	1	35500000	1427	60.00	4.67	12	0.73	67.00	860.00	5220	20221020	-22.99	2655	20220825	51.41	5030	-20.08	20230310	3290	22.19	20230728	5220	-22.99	20221020	2655	51.41	20220825	5.73	N	036120	500	177 억		320453	N	N	0	N	00	N
70	20230821	120417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	-90	5	-2.21	910618535	227499	26.80	4000	4065	3960	5300	2860	4080	4002.61	0.90	0	32633	4223	4151	4088	4016	3953	4187	4052	178	1220	500	2690	5	1	35500000	1416	59.55	4.64	12	0.64	67.00	860.00	5220	20221020	-23.56	2655	20220825	50.28	5030	-20.68	20230310	3290	21.28	20230728	5220	-23.56	20221020	2655	50.28	20220825	5.73	N	036120	500	177 억		320453	N	N	0	N	00	N
71	20230821	110417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	-40	5	-0.98	759630470	189751	22.35	4000	4065	3960	5300	2860	4080	4003.15	0.90	0	26478	4223	4151	4088	4016	3953	4187	4052	178	1220	500	2690	5	1	35500000	1434	60.30	4.70	12	0.53	67.00	860.00	5220	20221020	-22.61	2655	20220825	52.17	5030	-19.68	20230310	3290	22.80	20230728	5220	-22.61	20221020	2655	52.17	20220825	5.73	N	036120	500	177 억		320453	N	N	0	N	00	N
72	20230821	100416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4015	-65	5	-1.59	536845835	134127	15.80	4000	4065	3960	5300	2860	4080	4002.30	0.90	0	15155	4223	4151	4088	4016	3953	4187	4052	178	1220	500	2690	5	1	35500000	1425	59.93	4.67	12	0.38	67.00	860.00	5220	20221020	-23.08	2655	20220825	51.22	5030	-20.18	20230310	3290	22.04	20230728	5220	-23.08	20221020	2655	51.22	20220825	5.73	N	036120	500	177 억		320453	N	N	0	N	00	N
73	20230821	090420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4035	-45	5	-1.10	127609035	31769	3.74	4000	4045	4000	5300	2860	4080	4016.01	0.90	0	10833	4223	4151	4088	4016	3953	4187	4052	178	1220	500	2690	5	1	35500000	1432	60.22	4.69	12	0.09	67.00	860.00	5220	20221020	-22.70	2655	20220825	51.98	5030	-19.78	20230310	3290	22.64	20230728	5220	-22.70	20221020	2655	51.98	20220825	5.73	N	036120	500	177 억		320453	N	N	0	N	00	N
74	20230818	160415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4080	120	2	3.03	3392908725	828381	87.41	4050	4160	4025	5140	2775	3960	4095.93	0.83	0	24357	4356	4157	4056	3857	3756	4107	3807	178	1182	500	2610	5	1	35500000	1448	60.90	4.74	12	2.33	67.00	860.00	5220	20221020	-21.84	2655	20220825	53.67	5030	-18.89	20230310	3290	24.01	20230728	5220	-21.84	20221020	2655	53.67	20220825	5.78	N	036120	500	177 억		296096	N	N	0	N	00	N
75	20230818	150411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4080	120	2	3.03	3006177520	733218	77.37	4050	4160	4025	5140	2775	3960	4100.08	0.83	0	23669	4356	4157	4056	3857	3756	4107	3807	178	1182	500	2610	5	1	35500000	1448	60.90	4.74	12	2.07	67.00	860.00	5220	20221020	-21.84	2655	20220825	53.67	5030	-18.89	20230310	3290	24.01	20230728	5220	-21.84	20221020	2655	53.67	20220825	5.78	N	036120	500	177 억		296096	N	N	0	N	00	N
76	20230818	140415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	135	2	3.41	2798134085	682362	72.00	4050	4160	4025	5140	2775	3960	4100.77	0.83	0	22390	4356	4157	4056	3857	3756	4107	3807	178	1182	500	2610	5	1	35500000	1454	61.12	4.76	12	1.92	67.00	860.00	5220	20221020	-21.55	2655	20220825	54.24	5030	-18.59	20230310	3290	24.47	20230728	5220	-21.55	20221020	2655	54.24	20220825	5.78	N	036120	500	177 억		296096	N	N	0	N	00	N
77	20230818	130411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	140	2	3.54	2584992925	630490	66.53	4050	4160	4025	5140	2775	3960	4100.10	0.83	0	20922	4356	4157	4056	3857	3756	4107	3807	178	1182	500	2610	5	1	35500000	1456	61.19	4.77	12	1.78	67.00	860.00	5220	20221020	-21.46	2655	20220825	54.43	5030	-18.49	20230310	3290	24.62	20230728	5220	-21.46	20221020	2655	54.43	20220825	5.78	N	036120	500	177 억		296096	N	N	0	N	00	N
78	20230818	120422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	125	2	3.16	2322625565	566776	59.81	4050	4160	4025	5140	2775	3960	4098.09	0.83	0	22012	4356	4157	4056	3857	3756	4107	3807	178	1182	500	2610	5	1	35500000	1450	60.97	4.75	12	1.60	67.00	860.00	5220	20221020	-21.74	2655	20220825	53.86	5030	-18.79	20230310	3290	24.16	20230728	5220	-21.74	20221020	2655	53.86	20220825	5.78	N	036120	500	177 억		296096	N	N	0	N	00	N
79	20230818	110413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	90	2	2.27	2111139750	514778	54.32	4050	4160	4025	5140	2775	3960	4101.22	0.83	0	18642	4356	4157	4056	3857	3756	4107	3807	178	1182	500	2610	5	1	35500000	1438	60.45	4.71	12	1.45	67.00	860.00	5220	20221020	-22.41	2655	20220825	52.54	5030	-19.48	20230310	3290	23.10	20230728	5220	-22.41	20221020	2655	52.54	20220825	5.78	N	036120	500	177 억		296096	N	N	0	N	00	N
80	20230818	100415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	170	2	4.29	1812208220	441442	46.58	4050	4160	4025	5140	2775	3960	4105.38	0.83	0	21143	4356	4157	4056	3857	3756	4107	3807	178	1182	500	2610	5	1	35500000	1466	61.64	4.80	12	1.24	67.00	860.00	5220	20221020	-20.88	2655	20220825	55.56	5030	-17.89	20230310	3290	25.53	20230728	5220	-20.88	20221020	2655	55.56	20220825	5.78	N	036120	500	177 억		296096	N	N	0	N	00	N
81	20230818	090415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	110	2	2.78	539578480	131358	13.86	4050	4150	4030	5140	2775	3960	4108.32	0.83	0	10906	4356	4157	4056	3857	3756	4107	3807	178	1182	500	2610	5	1	35500000	1445	60.75	4.73	12	0.37	67.00	860.00	5220	20221020	-22.03	2655	20220825	53.30	5030	-19.09	20230310	3290	23.71	20230728	5220	-22.03	20221020	2655	53.30	20220825	5.78	N	036120	500	177 억		296096	N	N	0	N	00	N
82	20230817	160416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3960	-165	5	-4.00	3802703960	932399	80.77	4105	4255	3955	5360	2890	4125	4078.64	1.13	0	-105434	4328	4226	4128	4026	3928	4177	3977	178	1235	500	2720	5	1	35500000	1406	59.10	4.60	12	2.63	67.00	860.00	5220	20221020	-24.14	2655	20220825	49.15	5030	-21.27	20230310	3290	20.36	20230728	5220	-24.14	20221020	2655	49.15	20220825	5.70	N	036120	500	177 억		401530	N	N	0	N	00	N
83	20230817	150418	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-145	5	-3.52	3632046440	889357	77.04	4105	4255	3970	5360	2890	4125	4083.59	1.13	0	-115153	4328	4226	4128	4026	3928	4177	3977	178	1235	500	2720	5	1	35500000	1413	59.40	4.63	12	2.51	67.00	860.00	5220	20221020	-23.75	2655	20220825	49.91	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2655	49.91	20220825	5.70	N	036120	500	177 억		401530	N	N	0	N	00	N
84	20230817	140415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	-145	5	-3.52	3423908330	837134	72.51	4105	4255	3970	5360	2890	4125	4089.76	1.13	0	-111204	4328	4226	4128	4026	3928	4177	3977	178	1235	500	2720	5	1	35500000	1413	59.40	4.63	12	2.36	67.00	860.00	5220	20221020	-23.75	2655	20220825	49.91	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2655	49.91	20220825	5.70	N	036120	500	177 억		401530	N	N	0	N	00	N
85	20230817	130412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4040	-85	5	-2.06	3076125515	750126	64.98	4105	4255	3985	5360	2890	4125	4100.60	1.13	0	-95118	4328	4226	4128	4026	3928	4177	3977	178	1235	500	2720	5	1	35500000	1434	60.30	4.70	12	2.11	67.00	860.00	5220	20221020	-22.61	2655	20220825	52.17	5030	-19.68	20230310	3290	22.80	20230728	5220	-22.61	20221020	2655	52.17	20220825	5.70	N	036120	500	177 억		401530	N	N	0	N	00	N
86	20230817	120414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	-80	5	-1.94	2991733225	729161	63.16	4105	4255	3985	5360	2890	4125	4102.78	1.13	0	-100445	4328	4226	4128	4026	3928	4177	3977	178	1235	500	2720	5	1	35500000	1436	60.37	4.70	12	2.05	67.00	860.00	5220	20221020	-22.51	2655	20220825	52.35	5030	-19.58	20230310	3290	22.95	20230728	5220	-22.51	20221020	2655	52.35	20220825	5.70	N	036120	500	177 억		401530	N	N	0	N	00	N
87	20230817	110414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4065	-60	5	-1.45	2845455505	692946	60.02	4105	4255	3985	5360	2890	4125	4106.14	1.13	0	-105265	4328	4226	4128	4026	3928	4177	3977	178	1235	500	2720	5	1	35500000	1443	60.67	4.73	12	1.95	67.00	860.00	5220	20221020	-22.13	2655	20220825	53.11	5030	-19.18	20230310	3290	23.56	20230728	5220	-22.13	20221020	2655	53.11	20220825	5.70	N	036120	500	177 억		401530	N	N	0	N	00	N
88	20230817	100413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	-75	5	-1.82	2290402210	555076	48.08	4105	4255	4020	5360	2890	4125	4126.30	1.13	0	-85772	4328	4226	4128	4026	3928	4177	3977	178	1235	500	2720	5	1	35500000	1438	60.45	4.71	12	1.56	67.00	860.00	5220	20221020	-22.41	2655	20220825	52.54	5030	-19.48	20230310	3290	23.10	20230728	5220	-22.41	20221020	2655	52.54	20220825	5.70	N	036120	500	177 억		401530	N	N	0	N	00	N
89	20230817	090413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4075	-50	5	-1.21	308850275	75446	6.54	4105	4135	4055	5360	2890	4125	4090.65	1.13	0	-1474	4328	4226	4128	4026	3928	4177	3977	178	1235	500	2720	5	1	35500000	1447	60.82	4.74	12	0.21	67.00	860.00	5220	20221020	-21.93	2655	20220825	53.48	5030	-18.99	20230310	3290	23.86	20230728	5220	-21.93	20221020	2655	53.48	20220825	5.70	N	036120	500	177 억		401530	N	N	0	N	00	N
90	20230816	160414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	75	2	1.85	4707790135	1138304	146.22	4140	4230	4030	5260	2835	4050	4135.80	1.40	0	-94704	4303	4176	4013	3886	3723	4240	3950	178	1212	500	2670	5	1	35500000	1464	61.57	4.80	12	3.21	67.00	860.00	5220	20221020	-20.98	2655	20220825	55.37	5030	-17.99	20230310	3290	25.38	20230728	5220	-20.98	20221020	2655	55.37	20220825	5.63	N	036120	500	177 억		495423	N	N	0	N	00	N
91	20230816	150413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	55	2	1.36	4509616075	1090370	140.07	4140	4230	4030	5260	2835	4050	4135.86	1.40	0	-93311	4303	4176	4013	3886	3723	4240	3950	178	1212	500	2670	5	1	35500000	1457	61.27	4.77	12	3.07	67.00	860.00	5220	20221020	-21.36	2655	20220825	54.61	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	2655	54.61	20220825	5.63	N	036120	500	177 억		495423	N	N	0	N	00	N
92	20230816	140413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4135	85	2	2.10	4160987990	1005754	129.20	4140	4230	4030	5260	2835	4050	4137.18	1.40	0	-81184	4303	4176	4013	3886	3723	4240	3950	178	1212	500	2670	5	1	35500000	1468	61.72	4.81	12	2.83	67.00	860.00	5220	20221020	-20.79	2655	20220825	55.74	5030	-17.79	20230310	3290	25.68	20230728	5220	-20.79	20221020	2655	55.74	20220825	5.63	N	036120	500	177 억		495423	N	N	0	N	00	N
93	20230816	130414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	40	2	0.99	2639100290	641197	82.37	4140	4200	4030	5260	2835	4050	4115.90	1.40	0	-62827	4303	4176	4013	3886	3723	4240	3950	178	1212	500	2670	5	1	35500000	1452	61.04	4.76	12	1.81	67.00	860.00	5220	20221020	-21.65	2655	20220825	54.05	5030	-18.69	20230310	3290	24.32	20230728	5220	-21.65	20221020	2655	54.05	20220825	5.63	N	036120	500	177 억		495423	N	N	0	N	00	N
94	20230816	120419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	100	2	2.47	2267112900	549892	70.64	4140	4200	4045	5260	2835	4050	4122.83	1.40	0	-62921	4303	4176	4013	3886	3723	4240	3950	178	1212	500	2670	5	1	35500000	1473	61.94	4.83	12	1.55	67.00	860.00	5220	20221020	-20.50	2655	20220825	56.31	5030	-17.50	20230310	3290	26.14	20230728	5220	-20.50	20221020	2655	56.31	20220825	5.63	N	036120	500	177 억		495423	N	N	0	N	00	N
95	20230816	110415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	40	2	0.99	1875901685	454838	58.43	4140	4200	4045	5260	2835	4050	4124.33	1.40	0	-61922	4303	4176	4013	3886	3723	4240	3950	178	1212	500	2670	5	1	35500000	1452	61.04	4.76	12	1.28	67.00	860.00	5220	20221020	-21.65	2655	20220825	54.05	5030	-18.69	20230310	3290	24.32	20230728	5220	-21.65	20221020	2655	54.05	20220825	5.63	N	036120	500	177 억		495423	N	N	0	N	00	N
96	20230816	100412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	75	2	1.85	1632967255	395391	50.79	4140	4200	4045	5260	2835	4050	4130.01	1.40	0	-58971	4303	4176	4013	3886	3723	4240	3950	178	1212	500	2670	5	1	35500000	1464	61.57	4.80	12	1.11	67.00	860.00	5220	20221020	-20.98	2655	20220825	55.37	5030	-17.99	20230310	3290	25.38	20230728	5220	-20.98	20221020	2655	55.37	20220825	5.63	N	036120	500	177 억		495423	N	N	0	N	00	N
97	20230816	090410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	90	2	2.22	568941250	137066	17.61	4140	4200	4105	5260	2835	4050	4150.86	1.40	0	-43929	4303	4176	4013	3886	3723	4240	3950	178	1212	500	2670	5	1	35500000	1470	61.79	4.81	12	0.39	67.00	860.00	5220	20221020	-20.69	2655	20220825	55.93	5030	-17.69	20230310	3290	25.84	20230728	5220	-20.69	20221020	2655	55.93	20220825	5.63	N	036120	500	177 억		495423	N	N	0	N	00	N
98	20230814	160410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	145	2	3.71	3111540815	771348	122.54	3850	4140	3850	5070	2735	3905	4034.12	1.11	0	99661	4165	4035	3865	3735	3565	3950	3650	178	1167	500	2570	5	1	35500000	1438	60.45	4.71	12	2.17	67.00	860.00	5220	20221020	-22.41	2655	20220825	52.54	5030	-19.48	20230310	3290	23.10	20230728	5220	-22.41	20221020	2655	52.54	20220825	5.67	N	036120	500	177 억		394287	N	N	0	N	00	N
99	20230814	150408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4060	155	2	3.97	3014971245	747506	118.75	3850	4140	3850	5070	2735	3905	4033.61	1.11	0	99390	4165	4035	3865	3735	3565	3950	3650	178	1167	500	2570	5	1	35500000	1441	60.60	4.72	12	2.11	67.00	860.00	5220	20221020	-22.22	2655	20220825	52.92	5030	-19.28	20230310	3290	23.40	20230728	5220	-22.22	20221020	2655	52.92	20220825	5.67	N	036120	500	177 억		394287	N	N	0	N	00	N
100	20230814	140408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4075	170	2	4.35	2772158260	687337	109.19	3850	4140	3850	5070	2735	3905	4033.45	1.11	0	81787	4165	4035	3865	3735	3565	3950	3650	178	1167	500	2570	5	1	35500000	1447	60.82	4.74	12	1.94	67.00	860.00	5220	20221020	-21.93	2655	20220825	53.48	5030	-18.99	20230310	3290	23.86	20230728	5220	-21.93	20221020	2655	53.48	20220825	5.67	N	036120	500	177 억		394287	N	N	0	N	00	N
101	20230814	130406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	215	2	5.51	2527563440	627418	99.67	3850	4140	3850	5070	2735	3905	4028.79	1.11	0	76330	4165	4035	3865	3735	3565	3950	3650	178	1167	500	2570	5	1	35500000	1463	61.49	4.79	12	1.77	67.00	860.00	5220	20221020	-21.07	2655	20220825	55.18	5030	-18.09	20230310	3290	25.23	20230728	5220	-21.07	20221020	2655	55.18	20220825	5.67	N	036120	500	177 억		394287	N	N	0	N	00	N
102	20230814	120407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	200	2	5.12	2070302315	515794	81.94	3850	4140	3850	5070	2735	3905	4014.11	1.11	0	59672	4165	4035	3865	3735	3565	3950	3650	178	1167	500	2570	5	1	35500000	1457	61.27	4.77	12	1.45	67.00	860.00	5220	20221020	-21.36	2655	20220825	54.61	5030	-18.39	20230310	3290	24.77	20230728	5220	-21.36	20221020	2655	54.61	20220825	5.67	N	036120	500	177 억		394287	N	N	0	N	00	N
103	20230814	110407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	115	2	2.94	1094809255	276866	43.98	3850	4045	3850	5070	2735	3905	3954.54	1.11	0	68184	4165	4035	3865	3735	3565	3950	3650	178	1167	500	2570	5	1	35500000	1427	60.00	4.67	12	0.78	67.00	860.00	5220	20221020	-22.99	2655	20220825	51.41	5030	-20.08	20230310	3290	22.19	20230728	5220	-22.99	20221020	2655	51.41	20220825	5.67	N	036120	500	177 억		394287	N	N	0	N	00	N
104	20230814	100406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	75	2	1.92	644444570	163854	26.03	3850	4020	3850	5070	2735	3905	3933.28	1.11	0	31087	4165	4035	3865	3735	3565	3950	3650	178	1167	500	2570	5	1	35500000	1413	59.40	4.63	12	0.46	67.00	860.00	5220	20221020	-23.75	2655	20220825	49.91	5030	-20.87	20230310	3290	20.97	20230728	5220	-23.75	20221020	2655	49.91	20220825	5.67	N	036120	500	177 억		394287	N	N	0	N	00	N
105	20230814	090406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	-40	5	-1.02	119268350	30877	4.91	3850	3905	3850	5070	2735	3905	3860.70	1.11	0	4411	4165	4035	3865	3735	3565	3950	3650	178	1167	500	2570	5	1	35500000	1372	57.69	4.49	12	0.09	67.00	860.00	5220	20221020	-25.96	2655	20220825	45.57	5030	-23.16	20230310	3290	17.48	20230728	5220	-25.96	20221020	2655	45.57	20220825	5.67	N	036120	500	177 억		394287	N	N	0	N	00	N
106	20230811	160405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3905	-140	5	-3.46	2420581765	623183	23.44	3950	3995	3695	5250	2835	4045	3884.06	1.08	0	-1149	4515	4280	3965	3730	3415	4397	3847	178	1207	500	2660	5	1	35500000	1386	58.28	4.54	12	1.76	67.00	860.00	5220	20221020	-25.19	2655	20220825	47.08	5030	-22.37	20230310	3290	18.69	20230728	5220	-25.19	20221020	2655	47.08	20220825	5.76	N	036120	500	177 억		385018	N	N	0	N	00	N
107	20230811	150403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3915	-130	5	-3.21	2289167705	589529	22.17	3950	3995	3695	5250	2835	4045	3882.89	1.08	0	-2907	4515	4280	3965	3730	3415	4397	3847	178	1207	500	2660	5	1	35500000	1390	58.43	4.55	12	1.66	67.00	860.00	5220	20221020	-25.00	2655	20220825	47.46	5030	-22.17	20230310	3290	19.00	20230728	5220	-25.00	20221020	2655	47.46	20220825	5.76	N	036120	500	177 억		385018	N	N	0	N	00	N
108	20230811	140405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	-180	5	-4.45	2030115015	523094	19.67	3950	3995	3695	5250	2835	4045	3880.80	1.08	0	-1425	4515	4280	3965	3730	3415	4397	3847	178	1207	500	2660	5	1	35500000	1372	57.69	4.49	12	1.47	67.00	860.00	5220	20221020	-25.96	2655	20220825	45.57	5030	-23.16	20230310	3290	17.48	20230728	5220	-25.96	20221020	2655	45.57	20220825	5.76	N	036120	500	177 억		385018	N	N	0	N	00	N
109	20230811	130403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	-190	5	-4.70	1955939625	503854	18.95	3950	3995	3695	5250	2835	4045	3881.77	1.08	0	-668	4515	4280	3965	3730	3415	4397	3847	178	1207	500	2660	5	1	35500000	1369	57.54	4.48	12	1.42	67.00	860.00	5220	20221020	-26.15	2655	20220825	45.20	5030	-23.36	20230310	3290	17.17	20230728	5220	-26.15	20221020	2655	45.20	20220825	5.76	N	036120	500	177 억		385018	N	N	0	N	00	N
110	20230811	120402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	-190	5	-4.70	1812216365	466584	17.55	3950	3995	3695	5250	2835	4045	3883.81	1.08	0	1525	4515	4280	3965	3730	3415	4397	3847	178	1207	500	2660	5	1	35500000	1369	57.54	4.48	12	1.31	67.00	860.00	5220	20221020	-26.15	2655	20220825	45.20	5030	-23.36	20230310	3290	17.17	20230728	5220	-26.15	20221020	2655	45.20	20220825	5.76	N	036120	500	177 억		385018	N	N	0	N	00	N
111	20230811	110400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	-210	5	-5.19	1636128465	420856	15.83	3950	3995	3695	5250	2835	4045	3887.41	1.08	0	18132	4515	4280	3965	3730	3415	4397	3847	178	1207	500	2660	5	1	35500000	1361	57.24	4.46	12	1.19	67.00	860.00	5220	20221020	-26.53	2655	20220825	44.44	5030	-23.76	20230310	3290	16.57	20230728	5220	-26.53	20221020	2655	44.44	20220825	5.76	N	036120	500	177 억		385018	N	N	0	N	00	N
112	20230811	100359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-205	5	-5.07	1296175640	332691	12.51	3950	3995	3695	5250	2835	4045	3895.78	1.08	0	24195	4515	4280	3965	3730	3415	4397	3847	178	1207	500	2660	5	1	35500000	1363	57.31	4.47	12	0.94	67.00	860.00	5220	20221020	-26.44	2655	20220825	44.63	5030	-23.66	20230310	3290	16.72	20230728	5220	-26.44	20221020	2655	44.63	20220825	5.76	N	036120	500	177 억		385018	N	N	0	N	00	N
113	20230811	090403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3905	-140	5	-3.46	323412085	82608	3.11	3950	3995	3695	5250	2835	4045	3914.12	1.08	0	4238	4515	4280	3965	3730	3415	4397	3847	178	1207	500	2660	5	1	35500000	1386	58.28	4.54	12	0.23	67.00	860.00	5220	20221020	-25.19	2655	20220825	47.08	5030	-22.37	20230310	3290	18.69	20230728	5220	-25.19	20221020	2655	47.08	20220825	5.76	N	036120	500	177 억		385018	N	N	0	N	00	N
114	20230810	160400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	395	2	10.82	10592258450	2640107	1838.76	3660	4200	3650	4745	2555	3650	4012.03	0.54	0	200863	3776	3712	3671	3607	3566	3692	3587	178	1095	500	2400	5	1	35500000	1436	60.37	4.70	12	7.44	67.00	860.00	5220	20221020	-22.51	2655	20220825	52.35	5030	-19.58	20230310	3290	22.95	20230728	5220	-22.51	20221020	2655	52.35	20220825	5.66	N	036120	500	177 억		191033	N	N	0	N	00	N
115	20230810	150359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4025	375	2	10.27	10174347800	2536255	1766.43	3660	4200	3650	4745	2555	3650	4011.58	0.54	0	196323	3776	3712	3671	3607	3566	3692	3587	178	1095	500	2400	5	1	35500000	1429	60.07	4.68	12	7.14	67.00	860.00	5220	20221020	-22.89	2655	20220825	51.60	5030	-19.98	20230310	3290	22.34	20230728	5220	-22.89	20221020	2655	51.60	20220825	5.66	N	036120	500	177 억		191033	N	N	0	N	00	N
116	20230810	140359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4135	485	2	13.29	8086745365	2020532	1407.24	3660	4200	3650	4745	2555	3650	4002.30	0.54	0	157688	3776	3712	3671	3607	3566	3692	3587	178	1095	500	2400	5	1	35500000	1468	61.72	4.81	12	5.69	67.00	860.00	5220	20221020	-20.79	2655	20220825	55.74	5030	-17.79	20230310	3290	25.68	20230728	5220	-20.79	20221020	2655	55.74	20220825	5.66	N	036120	500	177 억		191033	N	N	0	N	00	N
117	20230810	130355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	355	2	9.73	4837516800	1214904	846.15	3660	4200	3650	4745	2555	3650	3981.84	0.54	0	-30388	3776	3712	3671	3607	3566	3692	3587	178	1095	500	2400	5	1	35500000	1422	59.78	4.66	12	3.42	67.00	860.00	5220	20221020	-23.28	2655	20220825	50.85	5030	-20.38	20230310	3290	21.73	20230728	5220	-23.28	20221020	2655	50.85	20220825	5.66	N	036120	500	177 억		191033	N	N	0	N	00	N
118	20230810	120400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	100	2	2.74	619869000	166601	116.03	3660	3790	3650	4745	2555	3650	3720.72	0.54	0	31546	3776	3712	3671	3607	3566	3692	3587	178	1095	500	2400	5	1	35500000	1331	55.97	4.36	12	0.47	67.00	860.00	5220	20221020	-28.16	2655	20220825	41.24	5030	-25.45	20230310	3290	13.98	20230728	5220	-28.16	20221020	2655	41.24	20220825	5.66	N	036120	500	177 억		191033	N	N	0	N	00	N
119	20230810	110402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	60	2	1.64	503227880	135307	94.24	3660	3790	3650	4745	2555	3650	3719.21	0.54	0	18021	3776	3712	3671	3607	3566	3692	3587	178	1095	500	2400	5	1	35500000	1317	55.37	4.31	12	0.38	67.00	860.00	5220	20221020	-28.93	2655	20220825	39.74	5030	-26.24	20230310	3290	12.77	20230728	5220	-28.93	20221020	2655	39.74	20220825	5.66	N	036120	500	177 억		191033	N	N	0	N	00	N
120	20230810	100401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	75	2	2.05	395946725	106414	74.11	3660	3790	3650	4745	2555	3650	3720.88	0.54	0	20823	3776	3712	3671	3607	3566	3692	3587	178	1095	500	2400	5	1	35500000	1322	55.60	4.33	12	0.30	67.00	860.00	5220	20221020	-28.64	2655	20220825	40.30	5030	-25.94	20230310	3290	13.22	20230728	5220	-28.64	20221020	2655	40.30	20220825	5.66	N	036120	500	177 억		191033	N	N	0	N	00	N
121	20230810	090402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3670	20	2	0.55	19880530	5436	3.79	3660	3670	3650	4745	2555	3650	3657.33	0.54	0	1363	3776	3712	3671	3607	3566	3692	3587	178	1095	500	2400	5	1	35500000	1303	54.78	4.27	12	0.02	67.00	860.00	5220	20221020	-29.69	2655	20220825	38.23	5030	-27.04	20230310	3290	11.55	20230728	5220	-29.69	20221020	2655	38.23	20220825	5.66	N	036120	500	177 억		191033	N	N	0	N	00	N
122	20230809	160359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3650	-60	5	-1.62	519459480	141939	43.73	3735	3735	3630	4820	2600	3710	3659.86	0.58	0	-14520	3870	3790	3730	3650	3590	3760	3620	178	1110	500	2440	5	1	35500000	1296	54.48	4.24	12	0.40	67.00	860.00	5220	20221020	-30.08	2655	20220825	37.48	5030	-27.44	20230310	3290	10.94	20230728	5220	-30.08	20221020	2655	37.48	20220825	5.60	N	036120	500	177 억		205540	N	N	0	N	00	N
123	20230809	150355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	-65	5	-1.75	469399465	128206	39.50	3735	3735	3630	4820	2600	3710	3661.29	0.58	0	-14472	3870	3790	3730	3650	3590	3760	3620	178	1110	500	2440	5	1	35500000	1294	54.40	4.24	12	0.36	67.00	860.00	5220	20221020	-30.17	2655	20220825	37.29	5030	-27.53	20230310	3290	10.79	20230728	5220	-30.17	20221020	2655	37.29	20220825	5.60	N	036120	500	177 억		205540	N	N	0	N	00	N
124	20230809	140355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	-65	5	-1.75	407526410	111210	34.27	3735	3735	3630	4820	2600	3710	3664.48	0.58	0	-13233	3870	3790	3730	3650	3590	3760	3620	178	1110	500	2440	5	1	35500000	1294	54.40	4.24	12	0.31	67.00	860.00	5220	20221020	-30.17	2655	20220825	37.29	5030	-27.53	20230310	3290	10.79	20230728	5220	-30.17	20221020	2655	37.29	20220825	5.60	N	036120	500	177 억		205540	N	N	0	N	00	N
125	20230809	130403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3640	-70	5	-1.89	373831945	101948	31.41	3735	3735	3630	4820	2600	3710	3666.89	0.58	0	-12548	3870	3790	3730	3650	3590	3760	3620	178	1110	500	2440	5	1	35500000	1292	54.33	4.23	12	0.29	67.00	860.00	5220	20221020	-30.27	2655	20220825	37.10	5030	-27.63	20230310	3290	10.64	20230728	5220	-30.27	20221020	2655	37.10	20220825	5.60	N	036120	500	177 억		205540	N	N	0	N	00	N
126	20230809	120401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3660	-50	5	-1.35	325611405	88709	27.33	3735	3735	3640	4820	2600	3710	3670.56	0.58	0	-9489	3870	3790	3730	3650	3590	3760	3620	178	1110	500	2440	5	1	35500000	1299	54.63	4.26	12	0.25	67.00	860.00	5220	20221020	-29.89	2655	20220825	37.85	5030	-27.24	20230310	3290	11.25	20230728	5220	-29.89	20221020	2655	37.85	20220825	5.60	N	036120	500	177 억		205540	N	N	0	N	00	N
127	20230809	110359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3670	-40	5	-1.08	180295210	49035	15.11	3735	3735	3645	4820	2600	3710	3676.87	0.58	0	-677	3870	3790	3730	3650	3590	3760	3620	178	1110	500	2440	5	1	35500000	1303	54.78	4.27	12	0.14	67.00	860.00	5220	20221020	-29.69	2655	20220825	38.23	5030	-27.04	20230310	3290	11.55	20230728	5220	-29.69	20221020	2655	38.23	20220825	5.60	N	036120	500	177 억		205540	N	N	0	N	00	N
128	20230809	100355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-20	5	-0.54	112177075	30521	9.40	3735	3735	3645	4820	2600	3710	3675.41	0.58	0	-68	3870	3790	3730	3650	3590	3760	3620	178	1110	500	2440	5	1	35500000	1310	55.07	4.29	12	0.09	67.00	860.00	5220	20221020	-29.31	2655	20220825	38.98	5030	-26.64	20230310	3290	12.16	20230728	5220	-29.31	20221020	2655	38.98	20220825	5.60	N	036120	500	177 억		205540	N	N	0	N	00	N
129	20230809	090355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	15	2	0.40	16187115	4347	1.34	3735	3735	3695	4820	2600	3710	3723.74	0.58	0	-1764	3870	3790	3730	3650	3590	3760	3620	178	1110	500	2440	5	1	35500000	1322	55.60	4.33	12	0.01	67.00	860.00	5220	20221020	-28.64	2655	20220825	40.30	5030	-25.94	20230310	3290	13.22	20230728	5220	-28.64	20221020	2655	40.30	20220825	5.60	N	036120	500	177 억		205540	N	N	0	N	00	N
130	20230808	160402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	-135	5	-3.51	1198744710	323001	125.39	3775	3810	3670	4995	2695	3845	3711.27	0.75	0	-59989	4018	3931	3858	3771	3698	3895	3735	178	1150	500	2530	5	1	35500000	1317	55.37	4.31	12	0.91	67.00	860.00	5220	20221020	-28.93	2655	20220825	39.74	5030	-26.24	20230310	3290	12.77	20230728	5220	-28.93	20221020	2655	39.74	20220825	5.66	N	036120	500	177 억		265682	N	N	0	N	00	N
131	20230808	150357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-155	5	-4.03	1152751285	310559	120.56	3775	3810	3670	4995	2695	3845	3711.86	0.75	0	-58389	4018	3931	3858	3771	3698	3895	3735	178	1150	500	2530	5	1	35500000	1310	55.07	4.29	12	0.87	67.00	860.00	5220	20221020	-29.31	2655	20220825	38.98	5030	-26.64	20230310	3290	12.16	20230728	5220	-29.31	20221020	2655	38.98	20220825	5.66	N	036120	500	177 억		265682	N	N	0	N	00	N
132	20230808	140355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3700	-145	5	-3.77	986697260	265693	103.14	3775	3810	3670	4995	2695	3845	3713.67	0.75	0	-52538	4018	3931	3858	3771	3698	3895	3735	178	1150	500	2530	5	1	35500000	1314	55.22	4.30	12	0.75	67.00	860.00	5220	20221020	-29.12	2655	20220825	39.36	5030	-26.44	20230310	3290	12.46	20230728	5220	-29.12	20221020	2655	39.36	20220825	5.66	N	036120	500	177 억		265682	N	N	0	N	00	N
133	20230808	130351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-155	5	-4.03	947777280	255166	99.06	3775	3810	3670	4995	2695	3845	3714.36	0.75	0	-52101	4018	3931	3858	3771	3698	3895	3735	178	1150	500	2530	5	1	35500000	1310	55.07	4.29	12	0.72	67.00	860.00	5220	20221020	-29.31	2655	20220825	38.98	5030	-26.64	20230310	3290	12.16	20230728	5220	-29.31	20221020	2655	38.98	20220825	5.66	N	036120	500	177 억		265682	N	N	0	N	00	N
134	20230808	120355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-155	5	-4.03	882051415	237354	92.14	3775	3810	3670	4995	2695	3845	3716.19	0.75	0	-47874	4018	3931	3858	3771	3698	3895	3735	178	1150	500	2530	5	1	35500000	1310	55.07	4.29	12	0.67	67.00	860.00	5220	20221020	-29.31	2655	20220825	38.98	5030	-26.64	20230310	3290	12.16	20230728	5220	-29.31	20221020	2655	38.98	20220825	5.66	N	036120	500	177 억		265682	N	N	0	N	00	N
135	20230808	110352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3705	-140	5	-3.64	706373290	189647	73.62	3775	3810	3680	4995	2695	3845	3724.67	0.75	0	-38287	4018	3931	3858	3771	3698	3895	3735	178	1150	500	2530	5	1	35500000	1315	55.30	4.31	12	0.53	67.00	860.00	5220	20221020	-29.02	2655	20220825	39.55	5030	-26.34	20230310	3290	12.61	20230728	5220	-29.02	20221020	2655	39.55	20220825	5.66	N	036120	500	177 억		265682	N	N	0	N	00	N
136	20230808	100357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3690	-155	5	-4.03	482301235	129058	50.10	3775	3810	3680	4995	2695	3845	3737.09	0.75	0	-12165	4018	3931	3858	3771	3698	3895	3735	178	1150	500	2530	5	1	35500000	1310	55.07	4.29	12	0.36	67.00	860.00	5220	20221020	-29.31	2655	20220825	38.98	5030	-26.64	20230310	3290	12.16	20230728	5220	-29.31	20221020	2655	38.98	20220825	5.66	N	036120	500	177 억		265682	N	N	0	N	00	N
137	20230808	090357	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	-65	5	-1.69	50773645	13474	5.23	3775	3800	3745	4995	2695	3845	3768.27	0.75	0	1329	4018	3931	3858	3771	3698	3895	3735	178	1150	500	2530	5	1	35500000	1342	56.42	4.40	12	0.04	67.00	860.00	5220	20221020	-27.59	2655	20220825	42.37	5030	-24.85	20230310	3290	14.89	20230728	5220	-27.59	20221020	2655	42.37	20220825	5.66	N	036120	500	177 억		265682	N	N	0	N	00	N
138	20230807	160355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3845	45	2	1.18	970056315	251293	104.33	3880	3945	3785	4940	2660	3800	3860.27	0.78	0	-10308	3920	3860	3820	3760	3720	3840	3740	178	1140	500	2500	5	1	35500000	1365	57.39	4.47	12	0.71	67.00	860.00	5220	20221020	-26.34	2655	20220825	44.82	5030	-23.56	20230310	3290	16.87	20230728	5220	-26.34	20221020	2655	44.82	20220825	5.71	N	036120	500	177 억		277416	N	N	0	N	00	N
139	20230807	150353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	30	2	0.79	921552760	238637	99.08	3880	3945	3785	4940	2660	3800	3861.73	0.78	0	-11234	3920	3860	3820	3760	3720	3840	3740	178	1140	500	2500	5	1	35500000	1360	57.16	4.45	12	0.67	67.00	860.00	5220	20221020	-26.63	2655	20220825	44.26	5030	-23.86	20230310	3290	16.41	20230728	5220	-26.63	20221020	2655	44.26	20220825	5.71	N	036120	500	177 억		277416	N	N	0	N	00	N
140	20230807	140356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3845	45	2	1.18	826789565	213938	88.82	3880	3945	3785	4940	2660	3800	3864.62	0.78	0	-14202	3920	3860	3820	3760	3720	3840	3740	178	1140	500	2500	5	1	35500000	1365	57.39	4.47	12	0.60	67.00	860.00	5220	20221020	-26.34	2655	20220825	44.82	5030	-23.56	20230310	3290	16.87	20230728	5220	-26.34	20221020	2655	44.82	20220825	5.71	N	036120	500	177 억		277416	N	N	0	N	00	N
141	20230807	130354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	30	2	0.79	715200340	184923	76.78	3880	3945	3785	4940	2660	3800	3867.56	0.78	0	-11633	3920	3860	3820	3760	3720	3840	3740	178	1140	500	2500	5	1	35500000	1360	57.16	4.45	12	0.52	67.00	860.00	5220	20221020	-26.63	2655	20220825	44.26	5030	-23.86	20230310	3290	16.41	20230728	5220	-26.63	20221020	2655	44.26	20220825	5.71	N	036120	500	177 억		277416	N	N	0	N	00	N
142	20230807	120352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	25	2	0.66	653221235	168801	70.08	3880	3945	3785	4940	2660	3800	3869.77	0.78	0	-12272	3920	3860	3820	3760	3720	3840	3740	178	1140	500	2500	5	1	35500000	1358	57.09	4.45	12	0.48	67.00	860.00	5220	20221020	-26.72	2655	20220825	44.07	5030	-23.96	20230310	3290	16.26	20230728	5220	-26.72	20221020	2655	44.07	20220825	5.71	N	036120	500	177 억		277416	N	N	0	N	00	N
143	20230807	110349	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	65	2	1.71	596007145	153893	63.89	3880	3945	3785	4940	2660	3800	3872.87	0.78	0	-12569	3920	3860	3820	3760	3720	3840	3740	178	1140	500	2500	5	1	35500000	1372	57.69	4.49	12	0.43	67.00	860.00	5220	20221020	-25.96	2655	20220825	45.57	5030	-23.16	20230310	3290	17.48	20230728	5220	-25.96	20221020	2655	45.57	20220825	5.71	N	036120	500	177 억		277416	N	N	0	N	00	N
144	20230807	100353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3880	80	2	2.11	481854640	124282	51.60	3880	3945	3785	4940	2660	3800	3877.11	0.78	0	-14137	3920	3860	3820	3760	3720	3840	3740	178	1140	500	2500	5	1	35500000	1377	57.91	4.51	12	0.35	67.00	860.00	5220	20221020	-25.67	2655	20220825	46.14	5030	-22.86	20230310	3290	17.93	20230728	5220	-25.67	20221020	2655	46.14	20220825	5.71	N	036120	500	177 억		277416	N	N	0	N	00	N
145	20230807	090353	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	50	2	1.32	21907850	5721	2.38	3880	3880	3800	4940	2660	3800	3829.37	0.78	0	-2205	3920	3860	3820	3760	3720	3840	3740	178	1140	500	2500	5	1	35500000	1367	57.46	4.48	12	0.02	67.00	860.00	5220	20221020	-26.25	2655	20220825	45.01	5030	-23.46	20230310	3290	17.02	20230728	5220	-26.25	20221020	2655	45.01	20220825	5.71	N	036120	500	177 억		277416	N	N	0	N	00	N
146	20230804	160350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-40	5	-1.04	903863350	236754	27.29	3855	3880	3780	4990	2690	3840	3817.69	0.67	0	39027	4156	3997	3871	3712	3586	4077	3792	178	1150	500	2530	5	1	35500000	1349	56.72	4.42	12	0.67	67.00	860.00	5220	20221020	-27.20	2655	20220825	43.13	5030	-24.45	20230310	3290	15.50	20230728	5220	-27.20	20221020	2655	43.13	20220825	5.84	N	036120	500	177 억		237110	N	N	0	N	00	N
147	20230804	150350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	-10	5	-0.26	791678250	207308	23.89	3855	3880	3780	4990	2690	3840	3818.76	0.67	0	34413	4156	3997	3871	3712	3586	4077	3792	178	1150	500	2530	5	1	35500000	1360	57.16	4.45	12	0.58	67.00	860.00	5220	20221020	-26.63	2655	20220825	44.26	5030	-23.86	20230310	3290	16.41	20230728	5220	-26.63	20221020	2655	44.26	20220825	5.84	N	036120	500	177 억		237110	N	N	0	N	00	N
148	20230804	140356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	0	3	0.00	702422860	183906	21.20	3855	3880	3780	4990	2690	3840	3819.37	0.67	0	29543	4156	3997	3871	3712	3586	4077	3792	178	1150	500	2530	5	1	35500000	1363	57.31	4.47	12	0.52	67.00	860.00	5220	20221020	-26.44	2655	20220825	44.63	5030	-23.66	20230310	3290	16.72	20230728	5220	-26.44	20221020	2655	44.63	20220825	5.84	N	036120	500	177 억		237110	N	N	0	N	00	N
149	20230804	130350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	-15	5	-0.39	656198655	171824	19.80	3855	3880	3780	4990	2690	3840	3818.91	0.67	0	27888	4156	3997	3871	3712	3586	4077	3792	178	1150	500	2530	5	1	35500000	1358	57.09	4.45	12	0.48	67.00	860.00	5220	20221020	-26.72	2655	20220825	44.07	5030	-23.96	20230310	3290	16.26	20230728	5220	-26.72	20221020	2655	44.07	20220825	5.84	N	036120	500	177 억		237110	N	N	0	N	00	N
150	20230804	120350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	-15	5	-0.39	514783585	134704	15.53	3855	3880	3785	4990	2690	3840	3821.48	0.67	0	26043	4156	3997	3871	3712	3586	4077	3792	178	1150	500	2530	5	1	35500000	1358	57.09	4.45	12	0.38	67.00	860.00	5220	20221020	-26.72	2655	20220825	44.07	5030	-23.96	20230310	3290	16.26	20230728	5220	-26.72	20221020	2655	44.07	20220825	5.84	N	036120	500	177 억		237110	N	N	0	N	00	N
151	20230804	110352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	10	2	0.26	469054690	122759	14.15	3855	3880	3785	4990	2690	3840	3820.81	0.67	0	29835	4156	3997	3871	3712	3586	4077	3792	178	1150	500	2530	5	1	35500000	1367	57.46	4.48	12	0.35	67.00	860.00	5220	20221020	-26.25	2655	20220825	45.01	5030	-23.46	20230310	3290	17.02	20230728	5220	-26.25	20221020	2655	45.01	20220825	5.84	N	036120	500	177 억		237110	N	N	0	N	00	N
152	20230804	100348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	-20	5	-0.52	360827240	94455	10.89	3855	3880	3785	4990	2690	3840	3819.92	0.67	0	22558	4156	3997	3871	3712	3586	4077	3792	178	1150	500	2530	5	1	35500000	1356	57.01	4.44	12	0.27	67.00	860.00	5220	20221020	-26.82	2655	20220825	43.88	5030	-24.06	20230310	3290	16.11	20230728	5220	-26.82	20221020	2655	43.88	20220825	5.84	N	036120	500	177 억		237110	N	N	0	N	00	N
153	20230804	090348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	15	2	0.39	70158975	18194	2.10	3855	3880	3845	4990	2690	3840	3856.94	0.67	0	3566	4156	3997	3871	3712	3586	4077	3792	178	1150	500	2530	5	1	35500000	1369	57.54	4.48	12	0.05	67.00	860.00	5220	20221020	-26.15	2655	20220825	45.20	5030	-23.36	20230310	3290	17.17	20230728	5220	-26.15	20221020	2655	45.20	20220825	5.84	N	036120	500	177 억		237110	N	N	0	N	00	N
154	20230803	160348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	5	2	0.13	3304702035	850100	119.10	3830	4030	3745	4985	2685	3835	3887.52	0.70	0	-9071	4161	3997	3766	3602	3371	4080	3685	178	1150	500	2530	5	1	35500000	1363	57.31	4.47	12	2.39	67.00	860.00	5220	20221020	-26.44	2655	20220825	44.63	5030	-23.66	20230310	3290	16.72	20230728	5220	-26.44	20221020	2655	44.63	20220825	5.84	N	036120	500	177 억		246988	N	N	0	N	00	N
155	20230803	150350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	15	2	0.39	3184596170	818833	114.72	3830	4030	3745	4985	2685	3835	3889.29	0.70	0	-20896	4161	3997	3766	3602	3371	4080	3685	178	1150	500	2530	5	1	35500000	1367	57.46	4.48	12	2.31	67.00	860.00	5220	20221020	-26.25	2655	20220825	45.01	5030	-23.46	20230310	3290	17.02	20230728	5220	-26.25	20221020	2655	45.01	20220825	5.84	N	036120	500	177 억		246988	N	N	0	N	00	N
156	20230803	140346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3845	10	2	0.26	3021584070	776611	108.81	3830	4030	3745	4985	2685	3835	3890.84	0.70	0	-26450	4161	3997	3766	3602	3371	4080	3685	178	1150	500	2530	5	1	35500000	1365	57.39	4.47	12	2.19	67.00	860.00	5220	20221020	-26.34	2655	20220825	44.82	5030	-23.56	20230310	3290	16.87	20230728	5220	-26.34	20221020	2655	44.82	20220825	5.84	N	036120	500	177 억		246988	N	N	0	N	00	N
157	20230803	130351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	15	2	0.39	2853547265	732696	102.65	3830	4030	3745	4985	2685	3835	3894.71	0.70	0	-14055	4161	3997	3766	3602	3371	4080	3685	178	1150	500	2530	5	1	35500000	1367	57.46	4.48	12	2.06	67.00	860.00	5220	20221020	-26.25	2655	20220825	45.01	5030	-23.46	20230310	3290	17.02	20230728	5220	-26.25	20221020	2655	45.01	20220825	5.84	N	036120	500	177 억		246988	N	N	0	N	00	N
158	20230803	120350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3855	20	2	0.52	2611968635	670334	93.92	3830	4030	3745	4985	2685	3835	3896.66	0.70	0	-7643	4161	3997	3766	3602	3371	4080	3685	178	1150	500	2530	5	1	35500000	1369	57.54	4.48	12	1.89	67.00	860.00	5220	20221020	-26.15	2655	20220825	45.20	5030	-23.36	20230310	3290	17.17	20230728	5220	-26.15	20221020	2655	45.20	20220825	5.84	N	036120	500	177 억		246988	N	N	0	N	00	N
159	20230803	110346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	65	2	1.69	2264942210	581080	81.41	3830	4030	3745	4985	2685	3835	3897.98	0.70	0	-5165	4161	3997	3766	3602	3371	4080	3685	178	1150	500	2530	5	1	35500000	1385	58.21	4.53	12	1.64	67.00	860.00	5220	20221020	-25.29	2655	20220825	46.89	5030	-22.47	20230310	3290	18.54	20230728	5220	-25.29	20221020	2655	46.89	20220825	5.84	N	036120	500	177 억		246988	N	N	0	N	00	N
160	20230803	100346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3770	-65	5	-1.69	1954828310	500158	70.07	3830	4030	3745	4985	2685	3835	3908.65	0.70	0	13958	4161	3997	3766	3602	3371	4080	3685	178	1150	500	2530	5	1	35500000	1338	56.27	4.38	12	1.41	67.00	860.00	5220	20221020	-27.78	2655	20220825	42.00	5030	-25.05	20230310	3290	14.59	20230728	5220	-27.78	20221020	2655	42.00	20220825	5.84	N	036120	500	177 억		246988	N	N	0	N	00	N
161	20230803	090346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3945	110	2	2.87	569314980	145788	20.43	3830	3975	3825	4985	2685	3835	3905.83	0.70	0	21927	4161	3997	3766	3602	3371	4080	3685	178	1150	500	2530	5	1	35500000	1400	58.88	4.59	12	0.41	67.00	860.00	5220	20221020	-24.43	2655	20220825	48.59	5030	-21.57	20230310	3290	19.91	20230728	5220	-24.43	20221020	2655	48.59	20220825	5.84	N	036120	500	177 억		246988	N	N	0	N	00	N
162	20230802	160348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	305	2	8.64	2529482505	673642	264.15	3535	3930	3535	4585	2475	3530	3753.93	0.47	0	81947	3710	3620	3505	3415	3300	3665	3460	178	1055	500	2320	5	1	35500000	1361	57.24	4.46	12	1.90	67.00	860.00	5220	20221020	-26.53	2655	20220825	44.44	5030	-23.76	20230310	3290	16.57	20230728	5220	-26.53	20221020	2655	44.44	20220825	6.09	N	036120	500	177 억		166614	N	N	0	N	00	N
163	20230802	150352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	280	2	7.93	1790648985	482223	189.09	3535	3815	3535	4585	2475	3530	3714.02	0.47	0	65639	3710	3620	3505	3415	3300	3665	3460	178	1055	500	2320	5	1	35500000	1353	56.87	4.43	12	1.36	67.00	860.00	5220	20221020	-27.01	2655	20220825	43.50	5030	-24.25	20230310	3290	15.81	20230728	5220	-27.01	20221020	2655	43.50	20220825	6.09	N	036120	500	177 억		166614	N	N	0	N	00	N
164	20230802	140348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3730	200	2	5.67	1502114210	405748	159.10	3535	3800	3535	4585	2475	3530	3702.86	0.47	0	58201	3710	3620	3505	3415	3300	3665	3460	178	1055	500	2320	5	1	35500000	1324	55.67	4.34	12	1.14	67.00	860.00	5220	20221020	-28.54	2655	20220825	40.49	5030	-25.84	20230310	3290	13.37	20230728	5220	-28.54	20221020	2655	40.49	20220825	6.09	N	036120	500	177 억		166614	N	N	0	N	00	N
165	20230802	130348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3730	200	2	5.67	1107666040	300961	118.01	3535	3765	3535	4585	2475	3530	3681.35	0.47	0	36614	3710	3620	3505	3415	3300	3665	3460	178	1055	500	2320	5	1	35500000	1324	55.67	4.34	12	0.85	67.00	860.00	5220	20221020	-28.54	2655	20220825	40.49	5030	-25.84	20230310	3290	13.37	20230728	5220	-28.54	20221020	2655	40.49	20220825	6.09	N	036120	500	177 억		166614	N	N	0	N	00	N
166	20230802	120344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3710	180	2	5.10	897881855	244740	95.97	3535	3750	3535	4585	2475	3530	3669.76	0.47	0	11034	3710	3620	3505	3415	3300	3665	3460	178	1055	500	2320	5	1	35500000	1317	55.37	4.31	12	0.69	67.00	860.00	5220	20221020	-28.93	2655	20220825	39.74	5030	-26.24	20230310	3290	12.77	20230728	5220	-28.93	20221020	2655	39.74	20220825	6.09	N	036120	500	177 억		166614	N	N	0	N	00	N
167	20230802	110342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3645	115	2	3.26	354919225	98584	38.66	3535	3650	3535	4585	2475	3530	3601.49	0.47	0	23784	3710	3620	3505	3415	3300	3665	3460	178	1055	500	2320	5	1	35500000	1294	54.40	4.24	12	0.28	67.00	860.00	5220	20221020	-30.17	2655	20220825	37.29	5030	-27.53	20230310	3290	10.79	20230728	5220	-30.17	20221020	2655	37.29	20220825	6.09	N	036120	500	177 억		166614	N	N	0	N	00	N
168	20230802	100345	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3610	80	2	2.27	217143710	60507	23.73	3535	3645	3535	4585	2475	3530	3590.56	0.47	0	10591	3710	3620	3505	3415	3300	3665	3460	178	1055	500	2320	5	1	35500000	1282	53.88	4.20	12	0.17	67.00	860.00	5220	20221020	-30.84	2655	20220825	35.97	5030	-28.23	20230310	3290	9.73	20230728	5220	-30.84	20221020	2655	35.97	20220825	6.09	N	036120	500	177 억		166614	N	N	0	N	00	N
169	20230802	090343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3595	65	2	1.84	30072050	8444	3.31	3535	3605	3535	4585	2475	3530	3570.00	0.47	0	-250	3710	3620	3505	3415	3300	3665	3460	178	1055	500	2320	5	1	35500000	1276	53.66	4.18	12	0.02	67.00	860.00	5220	20221020	-31.13	2655	20220825	35.40	5030	-28.53	20230310	3290	9.27	20230728	5220	-31.13	20221020	2655	35.40	20220825	6.09	N	036120	500	177 억		166614	N	N	0	N	00	N
170	20230801	160346	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3530	150	2	4.44	852564270	243699	74.01	3395	3595	3390	4390	2370	3380	3498.43	0.43	0	12873	3516	3447	3371	3302	3226	3482	3337	178	1010	500	2230	5	1	35500000	1253	52.69	4.10	12	0.69	67.00	860.00	5220	20221020	-32.38	2655	20220825	32.96	5030	-29.82	20230310	3290	7.29	20230728	5220	-32.38	20221020	2655	32.96	20220825	6.34	N	036120	500	177 억		152980	N	N	0	N	00	N
171	20230801	150342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3575	195	2	5.77	828033600	236761	71.91	3395	3595	3390	4390	2370	3380	3497.34	0.43	0	12359	3516	3447	3371	3302	3226	3482	3337	178	1010	500	2230	5	1	35500000	1269	53.36	4.16	12	0.67	67.00	860.00	5220	20221020	-31.51	2655	20220825	34.65	5030	-28.93	20230310	3290	8.66	20230728	5220	-31.51	20221020	2655	34.65	20220825	6.34	N	036120	500	177 억		152980	N	N	0	N	00	N
172	20230801	140350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3555	175	2	5.18	746497850	213715	64.91	3395	3595	3390	4390	2370	3380	3492.96	0.43	0	8978	3516	3447	3371	3302	3226	3482	3337	178	1010	500	2230	5	1	35500000	1262	53.06	4.13	12	0.60	67.00	860.00	5220	20221020	-31.90	2655	20220825	33.90	5030	-29.32	20230310	3290	8.05	20230728	5220	-31.90	20221020	2655	33.90	20220825	6.34	N	036120	500	177 억		152980	N	N	0	N	00	N
173	20230801	130343	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3465	85	2	2.51	431075620	124706	37.87	3395	3515	3390	4390	2370	3380	3456.74	0.43	0	1267	3516	3447	3371	3302	3226	3482	3337	178	1010	500	2230	5	1	35500000	1230	51.72	4.03	12	0.35	67.00	860.00	5220	20221020	-33.62	2655	20220825	30.51	5030	-31.11	20230310	3290	5.32	20230728	5220	-33.62	20221020	2655	30.51	20220825	6.34	N	036120	500	177 억		152980	N	N	0	N	00	N
174	20230801	120344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3480	100	2	2.96	345866940	100151	30.42	3395	3515	3390	4390	2370	3380	3453.45	0.43	0	2035	3516	3447	3371	3302	3226	3482	3337	178	1010	500	2230	5	1	35500000	1235	51.94	4.05	12	0.28	67.00	860.00	5220	20221020	-33.33	2655	20220825	31.07	5030	-30.82	20230310	3290	5.78	20230728	5220	-33.33	20221020	2655	31.07	20220825	6.34	N	036120	500	177 억		152980	N	N	0	N	00	N
175	20230801	110341	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3470	90	2	2.66	187096525	54619	16.59	3395	3480	3390	4390	2370	3380	3425.48	0.43	0	7480	3516	3447	3371	3302	3226	3482	3337	178	1010	500	2230	5	1	35500000	1232	51.79	4.03	12	0.15	67.00	860.00	5220	20221020	-33.52	2655	20220825	30.70	5030	-31.01	20230310	3290	5.47	20230728	5220	-33.52	20221020	2655	30.70	20220825	6.34	N	036120	500	177 억		152980	N	N	0	N	00	N
176	20230801	100344	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3430	50	2	1.48	93629455	27480	8.35	3395	3435	3390	4390	2370	3380	3407.19	0.43	0	-442	3516	3447	3371	3302	3226	3482	3337	178	1010	500	2230	5	1	35500000	1218	51.19	3.99	12	0.08	67.00	860.00	5220	20221020	-34.29	2655	20220825	29.19	5030	-31.81	20230310	3290	4.26	20230728	5220	-34.29	20221020	2655	29.19	20220825	6.34	N	036120	500	177 억		152980	N	N	0	N	00	N
177	20230801	090340	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3410	30	2	0.89	7623835	2244	0.68	3395	3410	3395	4390	2370	3380	3397.43	0.43	0	-606	3516	3447	3371	3302	3226	3482	3337	178	1010	500	2230	5	1	35500000	1211	50.90	3.97	12	0.01	67.00	860.00	5220	20221020	-34.67	2655	20220825	28.44	5030	-32.21	20230310	3290	3.65	20230728	5220	-34.67	20221020	2655	28.44	20220825	6.34	N	036120	500	177 억		152980	N	N	0	N	00	N