KissMeData/359090/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	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	10	2	0.75	373015556	277408	171.45	1337	1365	1336	1735	935	1335	1344.65	1.12	0	30739	1359	1346	1327	1314	1295	1353	1321	55	400	100	900	1	1	54802263	737	18.42	2.03	12	0.51	73.00	664.00	1725	20220908	-22.03	1085	20221226	23.96	1514	-11.16	20230713	1100	22.27	20230103	1725	-22.03	20220908	1085	23.96	20221226	1.22	N	359090	100	54 억		611069	N	N	0	N	00	N
3	20230831	151524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	9	2	0.67	356222831	264908	163.72	1337	1365	1336	1735	935	1335	1344.70	1.12	0	29605	1359	1346	1327	1314	1295	1353	1321	55	400	100	900	1	1	54802263	737	18.41	2.02	12	0.48	73.00	664.00	1725	20220908	-22.09	1085	20221226	23.87	1514	-11.23	20230713	1100	22.18	20230103	1725	-22.09	20220908	1085	23.87	20221226	1.22	N	359090	100	54 억		611069	N	N	0	N	00	N
4	20230831	141646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	7	2	0.52	281353154	209031	129.19	1337	1365	1336	1735	935	1335	1345.99	1.12	0	22176	1359	1346	1327	1314	1295	1353	1321	55	400	100	900	1	1	54802263	735	18.38	2.02	12	0.38	73.00	664.00	1725	20220908	-22.20	1085	20221226	23.69	1514	-11.36	20230713	1100	22.00	20230103	1725	-22.20	20220908	1085	23.69	20221226	1.22	N	359090	100	54 억		611069	N	N	0	N	00	N
5	20230831	131605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	7	2	0.52	250827994	186266	115.12	1337	1365	1336	1735	935	1335	1346.61	1.12	0	16295	1359	1346	1327	1314	1295	1353	1321	55	400	100	900	1	1	54802263	735	18.38	2.02	12	0.34	73.00	664.00	1725	20220908	-22.20	1085	20221226	23.69	1514	-11.36	20230713	1100	22.00	20230103	1725	-22.20	20220908	1085	23.69	20221226	1.22	N	359090	100	54 억		611069	N	N	0	N	00	N
6	20230831	121701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	10	2	0.75	243947037	181131	111.95	1337	1365	1336	1735	935	1335	1346.80	1.12	0	12312	1359	1346	1327	1314	1295	1353	1321	55	400	100	900	1	1	54802263	737	18.42	2.03	12	0.33	73.00	664.00	1725	20220908	-22.03	1085	20221226	23.96	1514	-11.16	20230713	1100	22.27	20230103	1725	-22.03	20220908	1085	23.96	20221226	1.22	N	359090	100	54 억		611069	N	N	0	N	00	N
7	20230831	112144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	9	2	0.67	229416840	170294	105.25	1337	1365	1337	1735	935	1335	1347.18	1.12	0	9318	1359	1346	1327	1314	1295	1353	1321	55	400	100	900	1	1	54802263	737	18.41	2.02	12	0.31	73.00	664.00	1725	20220908	-22.09	1085	20221226	23.87	1514	-11.23	20230713	1100	22.18	20230103	1725	-22.09	20220908	1085	23.87	20221226	1.22	N	359090	100	54 억		611069	N	N	0	N	00	N
8	20230831	101751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	7	2	0.52	143119216	106078	65.56	1337	1365	1337	1735	935	1335	1349.19	1.12	0	2175	1359	1346	1327	1314	1295	1353	1321	55	400	100	900	1	1	54802263	735	18.38	2.02	12	0.19	73.00	664.00	1725	20220908	-22.20	1085	20221226	23.69	1514	-11.36	20230713	1100	22.00	20230103	1725	-22.20	20220908	1085	23.69	20221226	1.22	N	359090	100	54 억		611069	N	N	0	N	00	N
9	20230831	091628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	20	2	1.50	99153174	73450	45.40	1337	1365	1337	1735	935	1335	1349.94	1.12	0	12301	1359	1346	1327	1314	1295	1353	1321	55	400	100	900	1	1	54802263	743	18.56	2.04	12	0.13	73.00	664.00	1725	20220908	-21.45	1085	20221226	24.88	1514	-10.50	20230713	1100	23.18	20230103	1725	-21.45	20220908	1085	24.88	20221226	1.22	N	359090	100	54 억		611069	N	N	0	N	00	N
10	20230830	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	10	2	0.75	213759786	160898	98.63	1328	1340	1308	1722	928	1325	1328.54	1.04	0	40177	1363	1343	1321	1301	1279	1354	1312	55	397	100	900	1	1	54802263	732	18.29	2.01	12	0.29	73.00	664.00	1725	20220908	-22.61	1085	20221226	23.04	1514	-11.82	20230713	1100	21.36	20230103	1725	-22.61	20220908	1085	23.04	20221226	1.18	N	359090	100	54 억		568358	N	N	0	N	00	N
11	20230830	151454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	10	2	0.75	212841328	160210	98.21	1328	1340	1308	1722	928	1325	1328.51	1.04	0	40188	1363	1343	1321	1301	1279	1354	1312	55	397	100	900	1	1	54802263	732	18.29	2.01	12	0.29	73.00	664.00	1725	20220908	-22.61	1085	20221226	23.04	1514	-11.82	20230713	1100	21.36	20230103	1725	-22.61	20220908	1085	23.04	20221226	1.18	N	359090	100	54 억		568358	N	N	0	N	00	N
12	20230830	141553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	5	2	0.38	198937413	149764	91.81	1328	1340	1308	1722	928	1325	1328.34	1.04	0	32432	1363	1343	1321	1301	1279	1354	1312	55	397	100	900	1	1	54802263	729	18.22	2.00	12	0.27	73.00	664.00	1725	20220908	-22.90	1085	20221226	22.58	1514	-12.15	20230713	1100	20.91	20230103	1725	-22.90	20220908	1085	22.58	20221226	1.18	N	359090	100	54 억		568358	N	N	0	N	00	N
13	20230830	131550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	7	2	0.53	175456741	132099	80.98	1328	1340	1308	1722	928	1325	1328.22	1.04	0	28742	1363	1343	1321	1301	1279	1354	1312	55	397	100	900	1	1	54802263	730	18.25	2.01	12	0.24	73.00	664.00	1725	20220908	-22.78	1085	20221226	22.76	1514	-12.02	20230713	1100	21.09	20230103	1725	-22.78	20220908	1085	22.76	20221226	1.18	N	359090	100	54 억		568358	N	N	0	N	00	N
14	20230830	121600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	3	2	0.23	167678479	126258	77.40	1328	1340	1308	1722	928	1325	1328.06	1.04	0	26457	1363	1343	1321	1301	1279	1354	1312	55	397	100	900	1	1	54802263	728	18.19	2.00	12	0.23	73.00	664.00	1725	20220908	-23.01	1085	20221226	22.40	1514	-12.29	20230713	1100	20.73	20230103	1725	-23.01	20220908	1085	22.40	20221226	1.18	N	359090	100	54 억		568358	N	N	0	N	00	N
15	20230830	112130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	13	2	0.98	147206332	110911	67.99	1328	1340	1308	1722	928	1325	1327.25	1.04	0	31309	1363	1343	1321	1301	1279	1354	1312	55	397	100	900	1	1	54802263	733	18.33	2.02	12	0.20	73.00	664.00	1725	20220908	-22.43	1085	20221226	23.32	1514	-11.62	20230713	1100	21.64	20230103	1725	-22.43	20220908	1085	23.32	20221226	1.18	N	359090	100	54 억		568358	N	N	0	N	00	N
16	20230830	101651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	3	2	0.23	54210922	41055	25.17	1328	1330	1308	1722	928	1325	1320.45	1.04	0	-2770	1363	1343	1321	1301	1279	1354	1312	55	397	100	900	1	1	54802263	728	18.19	2.00	12	0.07	73.00	664.00	1725	20220908	-23.01	1085	20221226	22.40	1514	-12.29	20230713	1100	20.73	20230103	1725	-23.01	20220908	1085	22.40	20221226	1.18	N	359090	100	54 억		568358	N	N	0	N	00	N
17	20230830	091550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	-8	5	-0.60	9401346	7103	4.35	1328	1328	1317	1722	928	1325	1323.57	1.04	0	-1770	1363	1343	1321	1301	1279	1354	1312	55	397	100	900	1	1	54802263	722	18.04	1.98	12	0.01	73.00	664.00	1725	20220908	-23.65	1085	20221226	21.38	1514	-13.01	20230713	1100	19.73	20230103	1725	-23.65	20220908	1085	21.38	20221226	1.18	N	359090	100	54 억		568358	N	N	0	N	00	N
18	20230829	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	3	2	0.23	212518018	162244	86.79	1322	1341	1299	1718	926	1322	1309.82	0.99	0	25747	1367	1344	1318	1295	1269	1356	1307	55	396	100	890	1	1	54802263	726	18.15	2.00	12	0.30	73.00	664.00	1725	20220908	-23.19	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1725	-23.19	20220908	1085	22.12	20221226	1.16	N	359090	100	54 억		542611	N	N	0	N	00	N
19	20230829	151505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	-8	5	-0.61	208368563	159095	85.11	1322	1341	1299	1718	926	1322	1309.71	0.99	0	26007	1367	1344	1318	1295	1269	1356	1307	55	396	100	890	1	1	54802263	720	18.00	1.98	12	0.29	73.00	664.00	1725	20220908	-23.83	1085	20221226	21.11	1514	-13.21	20230713	1100	19.45	20230103	1725	-23.83	20220908	1085	21.11	20221226	1.16	N	359090	100	54 억		542611	N	N	0	N	00	N
20	20230829	141650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	-10	5	-0.76	187452893	143120	76.56	1322	1341	1299	1718	926	1322	1309.76	0.99	0	17933	1367	1344	1318	1295	1269	1356	1307	55	396	100	890	1	1	54802263	719	17.97	1.98	12	0.26	73.00	664.00	1725	20220908	-23.94	1085	20221226	20.92	1514	-13.34	20230713	1100	19.27	20230103	1725	-23.94	20220908	1085	20.92	20221226	1.16	N	359090	100	54 억		542611	N	N	0	N	00	N
21	20230829	131541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-3	5	-0.23	144630980	110443	59.08	1322	1341	1299	1718	926	1322	1309.55	0.99	0	7187	1367	1344	1318	1295	1269	1356	1307	55	396	100	890	1	1	54802263	723	18.07	1.99	12	0.20	73.00	664.00	1725	20220908	-23.54	1085	20221226	21.57	1514	-12.88	20230713	1100	19.91	20230103	1725	-23.54	20220908	1085	21.57	20221226	1.16	N	359090	100	54 억		542611	N	N	0	N	00	N
22	20230829	121650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-12	5	-0.91	129078896	98594	52.74	1322	1341	1299	1718	926	1322	1309.20	0.99	0	6659	1367	1344	1318	1295	1269	1356	1307	55	396	100	890	1	1	54802263	718	17.95	1.97	12	0.18	73.00	664.00	1725	20220908	-24.06	1085	20221226	20.74	1514	-13.47	20230713	1100	19.09	20230103	1725	-24.06	20220908	1085	20.74	20221226	1.16	N	359090	100	54 억		542611	N	N	0	N	00	N
23	20230829	112353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-7	5	-0.53	116978912	89360	47.80	1322	1341	1299	1718	926	1322	1309.07	0.99	0	6210	1367	1344	1318	1295	1269	1356	1307	55	396	100	890	1	1	54802263	721	18.01	1.98	12	0.16	73.00	664.00	1725	20220908	-23.77	1085	20221226	21.20	1514	-13.14	20230713	1100	19.55	20230103	1725	-23.77	20220908	1085	21.20	20221226	1.16	N	359090	100	54 억		542611	N	N	0	N	00	N
24	20230829	101747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	-14	5	-1.06	93003608	71153	38.06	1322	1341	1299	1718	926	1322	1307.09	0.99	0	10705	1367	1344	1318	1295	1269	1356	1307	55	396	100	890	1	1	54802263	717	17.92	1.97	12	0.13	73.00	664.00	1725	20220908	-24.17	1085	20221226	20.55	1514	-13.61	20230713	1100	18.91	20230103	1725	-24.17	20220908	1085	20.55	20221226	1.16	N	359090	100	54 억		542611	N	N	0	N	00	N
25	20230829	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	11	2	0.83	5395588	4057	2.17	1322	1341	1322	1718	926	1322	1329.95	0.99	0	-2183	1367	1344	1318	1295	1269	1356	1307	55	396	100	890	1	1	54802263	731	18.26	2.01	12	0.01	73.00	664.00	1725	20220908	-22.72	1085	20221226	22.86	1514	-11.96	20230713	1100	21.18	20230103	1725	-22.72	20220908	1085	22.86	20221226	1.16	N	359090	100	54 억		542611	N	N	0	N	00	N
26	20230828	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-3	5	-0.23	244191697	186937	201.12	1312	1341	1292	1722	928	1325	1306.28	0.90	0	48339	1383	1354	1328	1299	1273	1341	1286	55	397	100	900	1	1	54802263	724	18.11	1.99	12	0.34	73.00	664.00	1725	20220908	-23.36	1085	20221226	21.84	1514	-12.68	20230713	1100	20.18	20230103	1725	-23.36	20220908	1085	21.84	20221226	1.16	N	359090	100	54 억		494272	N	N	0	N	00	N
27	20230828	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-9	5	-0.68	235878369	180639	194.34	1312	1341	1292	1722	928	1325	1305.80	0.90	0	48438	1383	1354	1328	1299	1273	1341	1286	55	397	100	900	1	1	54802263	721	18.03	1.98	12	0.33	73.00	664.00	1725	20220908	-23.71	1085	20221226	21.29	1514	-13.08	20230713	1100	19.64	20230103	1725	-23.71	20220908	1085	21.29	20221226	1.16	N	359090	100	54 억		494272	N	N	0	N	00	N
28	20230828	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-3	5	-0.23	208596584	159897	172.03	1312	1341	1292	1722	928	1325	1304.57	0.90	0	46531	1383	1354	1328	1299	1273	1341	1286	55	397	100	900	1	1	54802263	724	18.11	1.99	12	0.29	73.00	664.00	1725	20220908	-23.36	1085	20221226	21.84	1514	-12.68	20230713	1100	20.18	20230103	1725	-23.36	20220908	1085	21.84	20221226	1.16	N	359090	100	54 억		494272	N	N	0	N	00	N
29	20230828	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	2	2	0.15	200647379	153882	165.56	1312	1341	1292	1722	928	1325	1303.90	0.90	0	46006	1383	1354	1328	1299	1273	1341	1286	55	397	100	900	1	1	54802263	727	18.18	2.00	12	0.28	73.00	664.00	1725	20220908	-23.07	1085	20221226	22.30	1514	-12.35	20230713	1100	20.64	20230103	1725	-23.07	20220908	1085	22.30	20221226	1.16	N	359090	100	54 억		494272	N	N	0	N	00	N
30	20230828	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	0	3	0.00	195184838	149748	161.11	1312	1341	1292	1722	928	1325	1303.42	0.90	0	44482	1383	1354	1328	1299	1273	1341	1286	55	397	100	900	1	1	54802263	726	18.15	2.00	12	0.27	73.00	664.00	1725	20220908	-23.19	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1725	-23.19	20220908	1085	22.12	20221226	1.16	N	359090	100	54 억		494272	N	N	0	N	00	N
31	20230828	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	-4	5	-0.30	187520880	143952	154.87	1312	1341	1292	1722	928	1325	1302.66	0.90	0	44007	1383	1354	1328	1299	1273	1341	1286	55	397	100	900	1	1	54802263	724	18.10	1.99	12	0.26	73.00	664.00	1725	20220908	-23.42	1085	20221226	21.75	1514	-12.75	20230713	1100	20.09	20230103	1725	-23.42	20220908	1085	21.75	20221226	1.16	N	359090	100	54 억		494272	N	N	0	N	00	N
32	20230828	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1313	-12	5	-0.91	161850148	124404	133.84	1312	1341	1292	1722	928	1325	1301.00	0.90	0	46347	1383	1354	1328	1299	1273	1341	1286	55	397	100	900	1	1	54802263	720	17.99	1.98	12	0.23	73.00	664.00	1725	20220908	-23.88	1085	20221226	21.01	1514	-13.28	20230713	1100	19.36	20230103	1725	-23.88	20220908	1085	21.01	20221226	1.16	N	359090	100	54 억		494272	N	N	0	N	00	N
33	20230828	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	-21	5	-1.58	36790902	28170	30.31	1312	1324	1295	1722	928	1325	1306.03	0.90	0	5656	1383	1354	1328	1299	1273	1341	1286	55	397	100	900	1	1	54802263	715	17.86	1.96	12	0.05	73.00	664.00	1725	20220908	-24.41	1085	20221226	20.18	1514	-13.87	20230713	1100	18.55	20230103	1725	-24.41	20220908	1085	20.18	20221226	1.16	N	359090	100	54 억		494272	N	N	0	N	00	N
34	20230825	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-18	5	-1.34	123546974	92949	61.82	1339	1357	1302	1745	941	1343	1329.20	0.90	0	3498	1384	1363	1344	1323	1304	1374	1334	55	402	100	910	1	1	54802263	726	18.15	2.00	12	0.17	73.00	664.00	1725	20220908	-23.19	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1725	-23.19	20220908	1085	22.12	20221226	1.19	N	359090	100	54 억		491622	N	N	0	N	00	N
35	20230825	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-14	5	-1.04	119601247	89968	59.84	1339	1357	1302	1745	941	1343	1329.38	0.90	0	3846	1384	1363	1344	1323	1304	1374	1334	55	402	100	910	1	1	54802263	728	18.21	2.00	12	0.16	73.00	664.00	1725	20220908	-22.96	1085	20221226	22.49	1514	-12.22	20230713	1100	20.82	20230103	1725	-22.96	20220908	1085	22.49	20221226	1.19	N	359090	100	54 억		491622	N	N	0	N	00	N
36	20230825	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-18	5	-1.34	108051752	81236	54.03	1339	1357	1302	1745	941	1343	1330.10	0.90	0	1584	1384	1363	1344	1323	1304	1374	1334	55	402	100	910	1	1	54802263	726	18.15	2.00	12	0.15	73.00	664.00	1725	20220908	-23.19	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1725	-23.19	20220908	1085	22.12	20221226	1.19	N	359090	100	54 억		491622	N	N	0	N	00	N
37	20230825	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-18	5	-1.34	67142750	50263	33.43	1339	1357	1325	1745	941	1343	1335.83	0.90	0	-8405	1384	1363	1344	1323	1304	1374	1334	55	402	100	910	1	1	54802263	726	18.15	2.00	12	0.09	73.00	664.00	1725	20220908	-23.19	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1725	-23.19	20220908	1085	22.12	20221226	1.19	N	359090	100	54 억		491622	N	N	0	N	00	N
38	20230825	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-10	5	-0.74	40761252	30541	20.31	1339	1357	1325	1745	941	1343	1334.64	0.90	0	-7113	1384	1363	1344	1323	1304	1374	1334	55	402	100	910	1	1	54802263	731	18.26	2.01	12	0.06	73.00	664.00	1725	20220908	-22.72	1085	20221226	22.86	1514	-11.96	20230713	1100	21.18	20230103	1725	-22.72	20220908	1085	22.86	20221226	1.19	N	359090	100	54 억		491622	N	N	0	N	00	N
39	20230825	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	-5	5	-0.37	24239429	18122	12.05	1339	1357	1330	1745	941	1343	1337.57	0.90	0	-5452	1384	1363	1344	1323	1304	1374	1334	55	402	100	910	1	1	54802263	733	18.33	2.02	12	0.03	73.00	664.00	1725	20220908	-22.43	1085	20221226	23.32	1514	-11.62	20230713	1100	21.64	20230103	1725	-22.43	20220908	1085	23.32	20221226	1.19	N	359090	100	54 억		491622	N	N	0	N	00	N
40	20230825	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-1	5	-0.07	13489076	10085	6.71	1339	1357	1330	1745	941	1343	1337.54	0.90	0	-3789	1384	1363	1344	1323	1304	1374	1334	55	402	100	910	1	1	54802263	735	18.38	2.02	12	0.02	73.00	664.00	1725	20220908	-22.20	1085	20221226	23.69	1514	-11.36	20230713	1100	22.00	20230103	1725	-22.20	20220908	1085	23.69	20221226	1.19	N	359090	100	54 억		491622	N	N	0	N	00	N
41	20230825	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-2	5	-0.15	2302769	1725	1.15	1339	1357	1330	1745	941	1343	1334.94	0.90	0	-318	1384	1363	1344	1323	1304	1374	1334	55	402	100	910	1	1	54802263	735	18.37	2.02	12	0.00	73.00	664.00	1725	20220908	-22.26	1085	20221226	23.59	1514	-11.43	20230713	1100	21.91	20230103	1725	-22.26	20220908	1085	23.59	20221226	1.19	N	359090	100	54 억		491622	N	N	0	N	00	N
42	20230824	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-2	5	-0.15	202326559	150338	42.98	1335	1365	1325	1748	942	1345	1345.82	0.89	0	3035	1389	1366	1345	1322	1301	1378	1334	55	403	100	910	1	1	54802263	736	18.40	2.02	12	0.27	73.00	664.00	1725	20220908	-22.14	1085	20221226	23.78	1514	-11.29	20230713	1100	22.09	20230103	1725	-22.14	20220908	1085	23.78	20221226	1.24	N	359090	100	54 억		488600	N	N	0	N	00	N
43	20230824	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	-9	5	-0.67	195450072	145206	41.51	1335	1365	1325	1748	942	1345	1346.02	0.89	0	3613	1389	1366	1345	1322	1301	1378	1334	55	403	100	910	1	1	54802263	732	18.30	2.01	12	0.26	73.00	664.00	1725	20220908	-22.55	1085	20221226	23.13	1514	-11.76	20230713	1100	21.45	20230103	1725	-22.55	20220908	1085	23.13	20221226	1.24	N	359090	100	54 억		488600	N	N	0	N	00	N
44	20230824	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	0	3	0.00	164940501	122408	34.99	1335	1365	1325	1748	942	1345	1347.47	0.89	0	5382	1389	1366	1345	1322	1301	1378	1334	55	403	100	910	1	1	54802263	737	18.42	2.03	12	0.22	73.00	664.00	1725	20220908	-22.03	1085	20221226	23.96	1514	-11.16	20230713	1100	22.27	20230103	1725	-22.03	20220908	1085	23.96	20221226	1.24	N	359090	100	54 억		488600	N	N	0	N	00	N
45	20230824	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	2	2	0.15	157806899	117099	33.47	1335	1365	1325	1748	942	1345	1347.64	0.89	0	5828	1389	1366	1345	1322	1301	1378	1334	55	403	100	910	1	1	54802263	738	18.45	2.03	12	0.21	73.00	664.00	1725	20220908	-21.91	1085	20221226	24.15	1514	-11.03	20230713	1100	22.45	20230103	1725	-21.91	20220908	1085	24.15	20221226	1.24	N	359090	100	54 억		488600	N	N	0	N	00	N
46	20230824	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	0	3	0.00	150003767	111296	31.82	1335	1365	1325	1748	942	1345	1347.79	0.89	0	4344	1389	1366	1345	1322	1301	1378	1334	55	403	100	910	1	1	54802263	737	18.42	2.03	12	0.20	73.00	664.00	1725	20220908	-22.03	1085	20221226	23.96	1514	-11.16	20230713	1100	22.27	20230103	1725	-22.03	20220908	1085	23.96	20221226	1.24	N	359090	100	54 억		488600	N	N	0	N	00	N
47	20230824	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	5	2	0.37	132601755	98337	28.11	1335	1365	1325	1748	942	1345	1348.44	0.89	0	2541	1389	1366	1345	1322	1301	1378	1334	55	403	100	910	1	1	54802263	740	18.49	2.03	12	0.18	73.00	664.00	1725	20220908	-21.74	1085	20221226	24.42	1514	-10.83	20230713	1100	22.73	20230103	1725	-21.74	20220908	1085	24.42	20221226	1.24	N	359090	100	54 억		488600	N	N	0	N	00	N
48	20230824	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	9	2	0.67	92609631	68687	19.64	1335	1365	1325	1748	942	1345	1348.28	0.89	0	-6639	1389	1366	1345	1322	1301	1378	1334	55	403	100	910	1	1	54802263	742	18.55	2.04	12	0.13	73.00	664.00	1725	20220908	-21.51	1085	20221226	24.79	1514	-10.57	20230713	1100	23.09	20230103	1725	-21.51	20220908	1085	24.79	20221226	1.24	N	359090	100	54 억		488600	N	N	0	N	00	N
49	20230824	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	10	2	0.74	30857130	23022	6.58	1335	1355	1325	1748	942	1345	1340.33	0.89	0	-2199	1389	1366	1345	1322	1301	1378	1334	55	403	100	910	1	1	54802263	743	18.56	2.04	12	0.04	73.00	664.00	1725	20220908	-21.45	1085	20221226	24.88	1514	-10.50	20230713	1100	23.18	20230103	1725	-21.45	20220908	1085	24.88	20221226	1.24	N	359090	100	54 억		488600	N	N	0	N	00	N
50	20230823	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	1	2	0.07	472257017	349301	66.54	1338	1368	1324	1747	941	1344	1352.01	0.89	0	3355	1388	1365	1347	1324	1306	1357	1316	55	403	100	910	1	1	54802263	737	18.42	2.03	12	0.64	73.00	664.00	1725	20220908	-22.03	1085	20221226	23.96	1514	-11.16	20230713	1100	22.27	20230103	1725	-22.03	20220908	1085	23.96	20221226	1.28	N	359090	100	54 억		485528	N	N	0	N	00	N
51	20230823	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	0	3	0.00	461085025	340990	64.96	1338	1368	1324	1747	941	1344	1352.20	0.89	0	3312	1388	1365	1347	1324	1306	1357	1316	55	403	100	910	1	1	54802263	737	18.41	2.02	12	0.62	73.00	664.00	1725	20220908	-22.09	1085	20221226	23.87	1514	-11.23	20230713	1100	22.18	20230103	1725	-22.09	20220908	1085	23.87	20221226	1.28	N	359090	100	54 억		485528	N	N	0	N	00	N
52	20230823	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-4	5	-0.30	396716127	292871	55.79	1338	1368	1336	1747	941	1344	1354.58	0.89	0	23087	1388	1365	1347	1324	1306	1357	1316	55	403	100	910	1	1	54802263	734	18.36	2.02	12	0.53	73.00	664.00	1725	20220908	-22.32	1085	20221226	23.50	1514	-11.49	20230713	1100	21.82	20230103	1725	-22.32	20220908	1085	23.50	20221226	1.28	N	359090	100	54 억		485528	N	N	0	N	00	N
53	20230823	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	8	2	0.60	346054526	255123	48.60	1338	1368	1336	1747	941	1344	1356.42	0.89	0	35380	1388	1365	1347	1324	1306	1357	1316	55	403	100	910	1	1	54802263	741	18.52	2.04	12	0.47	73.00	664.00	1725	20220908	-21.62	1085	20221226	24.61	1514	-10.70	20230713	1100	22.91	20230103	1725	-21.62	20220908	1085	24.61	20221226	1.28	N	359090	100	54 억		485528	N	N	0	N	00	N
54	20230823	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	9	2	0.67	331585002	244393	46.56	1338	1368	1336	1747	941	1344	1356.77	0.89	0	36227	1388	1365	1347	1324	1306	1357	1316	55	403	100	910	1	1	54802263	741	18.53	2.04	12	0.45	73.00	664.00	1725	20220908	-21.57	1085	20221226	24.70	1514	-10.63	20230713	1100	23.00	20230103	1725	-21.57	20220908	1085	24.70	20221226	1.28	N	359090	100	54 억		485528	N	N	0	N	00	N
55	20230823	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	13	2	0.97	292750278	215589	41.07	1338	1368	1336	1747	941	1344	1357.91	0.89	0	33730	1388	1365	1347	1324	1306	1357	1316	55	403	100	910	1	1	54802263	744	18.59	2.04	12	0.39	73.00	664.00	1725	20220908	-21.33	1085	20221226	25.07	1514	-10.37	20230713	1100	23.36	20230103	1725	-21.33	20220908	1085	25.07	20221226	1.28	N	359090	100	54 억		485528	N	N	0	N	00	N
56	20230823	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	19	2	1.41	212315875	156387	29.79	1338	1368	1336	1747	941	1344	1357.63	0.89	0	23514	1388	1365	1347	1324	1306	1357	1316	55	403	100	910	1	1	54802263	747	18.67	2.05	12	0.29	73.00	664.00	1725	20220908	-20.99	1085	20221226	25.62	1514	-9.97	20230713	1100	23.91	20230103	1725	-20.99	20220908	1085	25.62	20221226	1.28	N	359090	100	54 억		485528	N	N	0	N	00	N
57	20230823	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	9	2	0.67	13661007	10185	1.94	1338	1353	1336	1747	941	1344	1341.29	0.89	0	-1610	1388	1365	1347	1324	1306	1357	1316	55	403	100	910	1	1	54802263	741	18.53	2.04	12	0.02	73.00	664.00	1725	20220908	-21.57	1085	20221226	24.70	1514	-10.63	20230713	1100	23.00	20230103	1725	-21.57	20220908	1085	24.70	20221226	1.28	N	359090	100	54 억		485528	N	N	0	N	00	N
58	20230822	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	12	2	0.90	700805836	521240	276.08	1348	1370	1329	1731	933	1332	1344.50	0.83	0	28032	1365	1348	1328	1311	1291	1357	1320	55	399	100	900	1	1	54802263	737	18.41	2.02	12	0.95	73.00	664.00	1775	20220819	-24.28	1085	20221226	23.87	1514	-11.23	20230713	1100	22.18	20230103	1725	-22.09	20220908	1085	23.87	20221226	1.34	N	359090	100	54 억		457210	N	N	0	N	00	N
59	20230822	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	9	2	0.68	652912001	485575	257.19	1348	1370	1329	1731	933	1332	1344.62	0.83	0	20431	1365	1348	1328	1311	1291	1357	1320	55	399	100	900	1	1	54802263	735	18.37	2.02	12	0.89	73.00	664.00	1775	20220819	-24.45	1085	20221226	23.59	1514	-11.43	20230713	1100	21.91	20230103	1725	-22.26	20220908	1085	23.59	20221226	1.34	N	359090	100	54 억		457210	N	N	0	N	00	N
60	20230822	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	9	2	0.68	585002274	434909	230.35	1348	1370	1329	1731	933	1332	1345.11	0.83	0	17960	1365	1348	1328	1311	1291	1357	1320	55	399	100	900	1	1	54802263	735	18.37	2.02	12	0.79	73.00	664.00	1775	20220819	-24.45	1085	20221226	23.59	1514	-11.43	20230713	1100	21.91	20230103	1725	-22.26	20220908	1085	23.59	20221226	1.34	N	359090	100	54 억		457210	N	N	0	N	00	N
61	20230822	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	9	2	0.68	535529496	397804	210.70	1348	1370	1329	1731	933	1332	1346.21	0.83	0	17944	1365	1348	1328	1311	1291	1357	1320	55	399	100	900	1	1	54802263	735	18.37	2.02	12	0.73	73.00	664.00	1775	20220819	-24.45	1085	20221226	23.59	1514	-11.43	20230713	1100	21.91	20230103	1725	-22.26	20220908	1085	23.59	20221226	1.34	N	359090	100	54 억		457210	N	N	0	N	00	N
62	20230822	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	11	2	0.83	460723270	341893	181.09	1348	1370	1329	1731	933	1332	1347.57	0.83	0	18542	1365	1348	1328	1311	1291	1357	1320	55	399	100	900	1	1	54802263	736	18.40	2.02	12	0.62	73.00	664.00	1775	20220819	-24.34	1085	20221226	23.78	1514	-11.29	20230713	1100	22.09	20230103	1725	-22.14	20220908	1085	23.78	20221226	1.34	N	359090	100	54 억		457210	N	N	0	N	00	N
63	20230822	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	15	2	1.13	413107802	306432	162.31	1348	1370	1329	1731	933	1332	1348.12	0.83	0	18879	1365	1348	1328	1311	1291	1357	1320	55	399	100	900	1	1	54802263	738	18.45	2.03	12	0.56	73.00	664.00	1775	20220819	-24.11	1085	20221226	24.15	1514	-11.03	20230713	1100	22.45	20230103	1725	-21.91	20220908	1085	24.15	20221226	1.34	N	359090	100	54 억		457210	N	N	0	N	00	N
64	20230822	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	17	2	1.28	299985318	222424	117.81	1348	1370	1329	1731	933	1332	1348.71	0.83	0	13874	1365	1348	1328	1311	1291	1357	1320	55	399	100	900	1	1	54802263	739	18.48	2.03	12	0.41	73.00	664.00	1775	20220819	-24.00	1085	20221226	24.33	1514	-10.90	20230713	1100	22.64	20230103	1725	-21.80	20220908	1085	24.33	20221226	1.34	N	359090	100	54 억		457210	N	N	0	N	00	N
65	20230822	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	23	2	1.73	95687009	71007	37.61	1348	1370	1329	1731	933	1332	1347.57	0.83	0	-814	1365	1348	1328	1311	1291	1357	1320	55	399	100	900	1	1	54802263	743	18.56	2.04	12	0.13	73.00	664.00	1775	20220819	-23.66	1085	20221226	24.88	1514	-10.50	20230713	1100	23.18	20230103	1725	-21.45	20220908	1085	24.88	20221226	1.34	N	359090	100	54 억		457210	N	N	0	N	00	N
66	20230821	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	14	2	1.06	248658101	186618	101.84	1308	1345	1308	1713	923	1318	1332.45	0.76	0	38478	1359	1338	1319	1298	1279	1329	1289	55	395	100	890	1	1	54802263	730	18.25	2.01	12	0.34	73.00	664.00	1775	20220819	-24.96	1085	20221226	22.76	1514	-12.02	20230713	1100	21.09	20230103	1725	-22.78	20220908	1085	22.76	20221226	1.32	N	359090	100	54 억		415766	N	N	0	N	00	N
67	20230821	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	16	2	1.21	237870925	178501	97.41	1308	1345	1308	1713	923	1318	1332.60	0.76	0	38201	1359	1338	1319	1298	1279	1329	1289	55	395	100	890	1	1	54802263	731	18.27	2.01	12	0.33	73.00	664.00	1775	20220819	-24.85	1085	20221226	22.95	1514	-11.89	20230713	1100	21.27	20230103	1725	-22.67	20220908	1085	22.95	20221226	1.32	N	359090	100	54 억		415766	N	N	0	N	00	N
68	20230821	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	16	2	1.21	200236933	150248	81.99	1308	1345	1308	1713	923	1318	1332.71	0.76	0	33757	1359	1338	1319	1298	1279	1329	1289	55	395	100	890	1	1	54802263	731	18.27	2.01	12	0.27	73.00	664.00	1775	20220819	-24.85	1085	20221226	22.95	1514	-11.89	20230713	1100	21.27	20230103	1725	-22.67	20220908	1085	22.95	20221226	1.32	N	359090	100	54 억		415766	N	N	0	N	00	N
69	20230821	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	19	2	1.44	183083010	137365	74.96	1308	1345	1308	1713	923	1318	1332.82	0.76	0	31204	1359	1338	1319	1298	1279	1329	1289	55	395	100	890	1	1	54802263	733	18.32	2.01	12	0.25	73.00	664.00	1775	20220819	-24.68	1085	20221226	23.23	1514	-11.69	20230713	1100	21.55	20230103	1725	-22.49	20220908	1085	23.23	20221226	1.32	N	359090	100	54 억		415766	N	N	0	N	00	N
70	20230821	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	12	2	0.91	162041293	121563	66.34	1308	1345	1308	1713	923	1318	1332.98	0.76	0	22690	1359	1338	1319	1298	1279	1329	1289	55	395	100	890	1	1	54802263	729	18.22	2.00	12	0.22	73.00	664.00	1775	20220819	-25.07	1085	20221226	22.58	1514	-12.15	20230713	1100	20.91	20230103	1725	-22.90	20220908	1085	22.58	20221226	1.32	N	359090	100	54 억		415766	N	N	0	N	00	N
71	20230821	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	16	2	1.21	103537626	77810	42.46	1308	1341	1308	1713	923	1318	1330.65	0.76	0	1749	1359	1338	1319	1298	1279	1329	1289	55	395	100	890	1	1	54802263	731	18.27	2.01	12	0.14	73.00	664.00	1775	20220819	-24.85	1085	20221226	22.95	1514	-11.89	20230713	1100	21.27	20230103	1725	-22.67	20220908	1085	22.95	20221226	1.32	N	359090	100	54 억		415766	N	N	0	N	00	N
72	20230821	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	3	2	0.23	68870573	51752	28.24	1308	1341	1308	1713	923	1318	1330.78	0.76	0	1163	1359	1338	1319	1298	1279	1329	1289	55	395	100	890	1	1	54802263	724	18.10	1.99	12	0.09	73.00	664.00	1775	20220819	-25.58	1085	20221226	21.75	1514	-12.75	20230713	1100	20.09	20230103	1725	-23.42	20220908	1085	21.75	20221226	1.32	N	359090	100	54 억		415766	N	N	0	N	00	N
73	20230821	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	2	2	0.15	10020592	7586	4.14	1308	1323	1308	1713	923	1318	1320.93	0.76	0	-150	1359	1338	1319	1298	1279	1329	1289	55	395	100	890	1	1	54802263	723	18.08	1.99	12	0.01	73.00	664.00	1775	20220819	-25.63	1085	20221226	21.66	1514	-12.81	20230713	1100	20.00	20230103	1725	-23.48	20220908	1085	21.66	20221226	1.32	N	359090	100	54 억		415766	N	N	0	N	00	N
74	20230818	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-12	5	-0.90	238008151	180254	119.20	1323	1340	1300	1729	931	1330	1320.44	0.68	0	44582	1365	1347	1318	1300	1271	1356	1309	55	399	100	900	1	1	54802263	722	18.05	1.98	12	0.33	73.00	664.00	1775	20220819	-25.75	1085	20221226	21.47	1514	-12.95	20230713	1100	19.82	20230103	1775	-25.75	20220819	1085	21.47	20221226	1.34	N	359090	100	54 억		371184	N	N	0	N	00	N
75	20230818	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	-8	5	-0.60	229121900	173515	114.74	1323	1340	1300	1729	931	1330	1320.47	0.68	0	44637	1365	1347	1318	1300	1271	1356	1309	55	399	100	900	1	1	54802263	724	18.11	1.99	12	0.32	73.00	664.00	1775	20220819	-25.52	1085	20221226	21.84	1514	-12.68	20230713	1100	20.18	20230103	1775	-25.52	20220819	1085	21.84	20221226	1.34	N	359090	100	54 억		371184	N	N	0	N	00	N
76	20230818	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	2	2	0.15	213533361	161730	106.95	1323	1340	1300	1729	931	1330	1320.31	0.68	0	44752	1365	1347	1318	1300	1271	1356	1309	55	399	100	900	1	1	54802263	730	18.25	2.01	12	0.30	73.00	664.00	1775	20220819	-24.96	1085	20221226	22.76	1514	-12.02	20230713	1100	21.09	20230103	1775	-24.96	20220819	1085	22.76	20221226	1.34	N	359090	100	54 억		371184	N	N	0	N	00	N
77	20230818	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	0	3	0.00	188726238	143159	94.67	1323	1340	1300	1729	931	1330	1318.30	0.68	0	43896	1365	1347	1318	1300	1271	1356	1309	55	399	100	900	1	1	54802263	729	18.22	2.00	12	0.26	73.00	664.00	1775	20220819	-25.07	1085	20221226	22.58	1514	-12.15	20230713	1100	20.91	20230103	1775	-25.07	20220819	1085	22.58	20221226	1.34	N	359090	100	54 억		371184	N	N	0	N	00	N
78	20230818	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-7	5	-0.53	119808846	91256	60.35	1323	1327	1300	1729	931	1330	1312.89	0.68	0	8368	1365	1347	1318	1300	1271	1356	1309	55	399	100	900	1	1	54802263	725	18.12	1.99	12	0.17	73.00	664.00	1775	20220819	-25.46	1085	20221226	21.94	1514	-12.62	20230713	1100	20.27	20230103	1775	-25.46	20220819	1085	21.94	20221226	1.34	N	359090	100	54 억		371184	N	N	0	N	00	N
79	20230818	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-14	5	-1.05	111937710	85283	56.40	1323	1327	1300	1729	931	1330	1312.54	0.68	0	9071	1365	1347	1318	1300	1271	1356	1309	55	399	100	900	1	1	54802263	721	18.03	1.98	12	0.16	73.00	664.00	1775	20220819	-25.86	1085	20221226	21.29	1514	-13.08	20230713	1100	19.64	20230103	1775	-25.86	20220819	1085	21.29	20221226	1.34	N	359090	100	54 억		371184	N	N	0	N	00	N
80	20230818	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-15	5	-1.13	63601998	48603	32.14	1323	1323	1300	1729	931	1330	1308.60	0.68	0	1720	1365	1347	1318	1300	1271	1356	1309	55	399	100	900	1	1	54802263	721	18.01	1.98	12	0.09	73.00	664.00	1775	20220819	-25.92	1085	20221226	21.20	1514	-13.14	20230713	1100	19.55	20230103	1775	-25.92	20220819	1085	21.20	20221226	1.34	N	359090	100	54 억		371184	N	N	0	N	00	N
81	20230818	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-11	5	-0.83	4702514	3592	2.38	1323	1323	1306	1729	931	1330	1309.16	0.68	0	-66	1365	1347	1318	1300	1271	1356	1309	55	399	100	900	1	1	54802263	723	18.07	1.99	12	0.01	73.00	664.00	1775	20220819	-25.69	1085	20221226	21.57	1514	-12.88	20230713	1100	19.91	20230103	1775	-25.69	20220819	1085	21.57	20221226	1.34	N	359090	100	54 억		371184	N	N	0	N	00	N
82	20230817	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	11	2	0.83	197733584	151123	42.43	1319	1336	1289	1714	924	1319	1308.34	0.71	0	-20804	1374	1346	1323	1295	1272	1360	1309	55	395	100	890	1	1	54802263	729	18.22	2.00	12	0.28	73.00	664.00	1775	20220819	-25.07	1085	20221226	22.58	1514	-12.15	20230713	1100	20.91	20230103	1775	-25.07	20220819	1085	22.58	20221226	1.31	N	359090	100	54 억		391701	N	N	0	N	00	N
83	20230817	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	11	2	0.83	181202343	138704	38.94	1319	1330	1289	1714	924	1319	1306.40	0.71	0	-19772	1374	1346	1323	1295	1272	1360	1309	55	395	100	890	1	1	54802263	729	18.22	2.00	12	0.25	73.00	664.00	1775	20220819	-25.07	1085	20221226	22.58	1514	-12.15	20230713	1100	20.91	20230103	1775	-25.07	20220819	1085	22.58	20221226	1.31	N	359090	100	54 억		391701	N	N	0	N	00	N
84	20230817	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	-5	5	-0.38	139716411	107336	30.13	1319	1319	1289	1714	924	1319	1301.67	0.71	0	-18590	1374	1346	1323	1295	1272	1360	1309	55	395	100	890	1	1	54802263	720	18.00	1.98	12	0.20	73.00	664.00	1775	20220819	-25.97	1085	20221226	21.11	1514	-13.21	20230713	1100	19.45	20230103	1775	-25.97	20220819	1085	21.11	20221226	1.31	N	359090	100	54 억		391701	N	N	0	N	00	N
85	20230817	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-9	5	-0.68	133104854	102287	28.72	1319	1319	1289	1714	924	1319	1301.29	0.71	0	-18257	1374	1346	1323	1295	1272	1360	1309	55	395	100	890	1	1	54802263	718	17.95	1.97	12	0.19	73.00	664.00	1775	20220819	-26.20	1085	20221226	20.74	1514	-13.47	20230713	1100	19.09	20230103	1775	-26.20	20220819	1085	20.74	20221226	1.31	N	359090	100	54 억		391701	N	N	0	N	00	N
86	20230817	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	-11	5	-0.83	127910526	98310	27.60	1319	1319	1289	1714	924	1319	1301.09	0.71	0	-17677	1374	1346	1323	1295	1272	1360	1309	55	395	100	890	1	1	54802263	717	17.92	1.97	12	0.18	73.00	664.00	1775	20220819	-26.31	1085	20221226	20.55	1514	-13.61	20230713	1100	18.91	20230103	1775	-26.31	20220819	1085	20.55	20221226	1.31	N	359090	100	54 억		391701	N	N	0	N	00	N
87	20230817	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1301	-18	5	-1.36	121908962	93704	26.31	1319	1319	1289	1714	924	1319	1301.00	0.71	0	-17148	1374	1346	1323	1295	1272	1360	1309	55	395	100	890	1	1	54802263	713	17.82	1.96	12	0.17	73.00	664.00	1775	20220819	-26.70	1085	20221226	19.91	1514	-14.07	20230713	1100	18.27	20230103	1775	-26.70	20220819	1085	19.91	20221226	1.31	N	359090	100	54 억		391701	N	N	0	N	00	N
88	20230817	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	-15	5	-1.14	72076962	55313	15.53	1319	1319	1290	1714	924	1319	1303.07	0.71	0	-13900	1374	1346	1323	1295	1272	1360	1309	55	395	100	890	1	1	54802263	715	17.86	1.96	12	0.10	73.00	664.00	1775	20220819	-26.54	1085	20221226	20.18	1514	-13.87	20230713	1100	18.55	20230103	1775	-26.54	20220819	1085	20.18	20221226	1.31	N	359090	100	54 억		391701	N	N	0	N	00	N
89	20230817	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-19	5	-1.44	40675282	31259	8.78	1319	1319	1290	1714	924	1319	1301.23	0.71	0	-6711	1374	1346	1323	1295	1272	1360	1309	55	395	100	890	1	1	54802263	712	17.81	1.96	12	0.06	73.00	664.00	1775	20220819	-26.76	1085	20221226	19.82	1514	-14.13	20230713	1100	18.18	20230103	1775	-26.76	20220819	1085	19.82	20221226	1.31	N	359090	100	54 억		391701	N	N	0	N	00	N
90	20230816	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	3	2	0.23	473351144	356187	289.48	1313	1351	1300	1710	922	1316	1328.95	0.64	0	41087	1332	1323	1307	1298	1282	1328	1303	55	394	100	890	1	1	54802263	723	18.07	1.99	12	0.65	73.00	664.00	1775	20220819	-25.69	1085	20221226	21.57	1514	-12.88	20230713	1100	19.91	20230103	1775	-25.69	20220819	1085	21.57	20221226	1.38	N	359090	100	54 억		350901	N	N	0	N	00	N
91	20230816	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	7	2	0.53	456993946	343798	279.41	1313	1351	1300	1710	922	1316	1329.26	0.64	0	40800	1332	1323	1307	1298	1282	1328	1303	55	394	100	890	1	1	54802263	725	18.12	1.99	12	0.63	73.00	664.00	1775	20220819	-25.46	1085	20221226	21.94	1514	-12.62	20230713	1100	20.27	20230103	1775	-25.46	20220819	1085	21.94	20221226	1.38	N	359090	100	54 억		350901	N	N	0	N	00	N
92	20230816	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	8	2	0.61	437927670	329395	267.71	1313	1351	1300	1710	922	1316	1329.50	0.64	0	47025	1332	1323	1307	1298	1282	1328	1303	55	394	100	890	1	1	54802263	726	18.14	1.99	12	0.60	73.00	664.00	1775	20220819	-25.41	1085	20221226	22.03	1514	-12.55	20230713	1100	20.36	20230103	1775	-25.41	20220819	1085	22.03	20221226	1.38	N	359090	100	54 억		350901	N	N	0	N	00	N
93	20230816	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	16	2	1.22	416631429	313335	254.65	1313	1351	1300	1710	922	1316	1329.68	0.64	0	45372	1332	1323	1307	1298	1282	1328	1303	55	394	100	890	1	1	54802263	730	18.25	2.01	12	0.57	73.00	664.00	1775	20220819	-24.96	1085	20221226	22.76	1514	-12.02	20230713	1100	21.09	20230103	1775	-24.96	20220819	1085	22.76	20221226	1.38	N	359090	100	54 억		350901	N	N	0	N	00	N
94	20230816	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	22	2	1.67	394523988	296794	241.21	1313	1351	1300	1710	922	1316	1329.30	0.64	0	45531	1332	1323	1307	1298	1282	1328	1303	55	394	100	890	1	1	54802263	733	18.33	2.02	12	0.54	73.00	664.00	1775	20220819	-24.62	1085	20221226	23.32	1514	-11.62	20230713	1100	21.64	20230103	1775	-24.62	20220819	1085	23.32	20221226	1.38	N	359090	100	54 억		350901	N	N	0	N	00	N
95	20230816	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	9	2	0.68	334632811	251488	204.39	1313	1351	1300	1710	922	1316	1330.63	0.64	0	52141	1332	1323	1307	1298	1282	1328	1303	55	394	100	890	1	1	54802263	726	18.15	2.00	12	0.46	73.00	664.00	1775	20220819	-25.35	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1775	-25.35	20220819	1085	22.12	20221226	1.38	N	359090	100	54 억		350901	N	N	0	N	00	N
96	20230816	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	8	2	0.61	192447358	145092	117.92	1313	1351	1300	1710	922	1316	1326.40	0.64	0	22170	1332	1323	1307	1298	1282	1328	1303	55	394	100	890	1	1	54802263	726	18.14	1.99	12	0.26	73.00	664.00	1775	20220819	-25.41	1085	20221226	22.03	1514	-12.55	20230713	1100	20.36	20230103	1775	-25.41	20220819	1085	22.03	20221226	1.38	N	359090	100	54 억		350901	N	N	0	N	00	N
97	20230816	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	2	2	0.15	42713369	32511	26.42	1313	1340	1300	1710	922	1316	1313.79	0.64	0	-1217	1332	1323	1307	1298	1282	1328	1303	55	394	100	890	1	1	54802263	722	18.05	1.98	12	0.06	73.00	664.00	1775	20220819	-25.75	1085	20221226	21.47	1514	-12.95	20230713	1100	19.82	20230103	1775	-25.75	20220819	1085	21.47	20221226	1.38	N	359090	100	54 억		350901	N	N	0	N	00	N
98	20230814	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	8	2	0.61	160588119	123042	65.24	1310	1316	1291	1700	916	1308	1305.14	0.62	0	6479	1356	1332	1316	1292	1276	1324	1284	55	392	100	880	1	1	54802263	721	18.03	1.98	12	0.22	73.00	664.00	1775	20220819	-25.86	1085	20221226	21.29	1514	-13.08	20230713	1100	19.64	20230103	1775	-25.86	20220819	1085	21.29	20221226	1.32	N	359090	100	54 억		342397	N	N	0	N	00	N
99	20230814	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	4	2	0.31	145563501	111605	59.17	1310	1316	1291	1700	916	1308	1304.27	0.62	0	6422	1356	1332	1316	1292	1276	1324	1284	55	392	100	880	1	1	54802263	719	17.97	1.98	12	0.20	73.00	664.00	1775	20220819	-26.08	1085	20221226	20.92	1514	-13.34	20230713	1100	19.27	20230103	1775	-26.08	20220819	1085	20.92	20221226	1.32	N	359090	100	54 억		342397	N	N	0	N	00	N
100	20230814	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	2	2	0.15	123089122	94461	50.08	1310	1316	1291	1700	916	1308	1303.07	0.62	0	7689	1356	1332	1316	1292	1276	1324	1284	55	392	100	880	1	1	54802263	718	17.95	1.97	12	0.17	73.00	664.00	1775	20220819	-26.20	1085	20221226	20.74	1514	-13.47	20230713	1100	19.09	20230103	1775	-26.20	20220819	1085	20.74	20221226	1.32	N	359090	100	54 억		342397	N	N	0	N	00	N
101	20230814	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	4	2	0.31	114441187	87864	46.59	1310	1316	1291	1700	916	1308	1302.48	0.62	0	9237	1356	1332	1316	1292	1276	1324	1284	55	392	100	880	1	1	54802263	719	17.97	1.98	12	0.16	73.00	664.00	1775	20220819	-26.08	1085	20221226	20.92	1514	-13.34	20230713	1100	19.27	20230103	1775	-26.08	20220819	1085	20.92	20221226	1.32	N	359090	100	54 억		342397	N	N	0	N	00	N
102	20230814	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	-1	5	-0.08	102234634	78529	41.64	1310	1316	1291	1700	916	1308	1301.87	0.62	0	12833	1356	1332	1316	1292	1276	1324	1284	55	392	100	880	1	1	54802263	716	17.90	1.97	12	0.14	73.00	664.00	1775	20220819	-26.37	1085	20221226	20.46	1514	-13.67	20230713	1100	18.82	20230103	1775	-26.37	20220819	1085	20.46	20221226	1.32	N	359090	100	54 억		342397	N	N	0	N	00	N
103	20230814	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	-16	5	-1.22	59878186	46155	24.47	1310	1316	1291	1700	916	1308	1297.33	0.62	0	105	1356	1332	1316	1292	1276	1324	1284	55	392	100	880	1	1	54802263	708	17.70	1.95	12	0.08	73.00	664.00	1775	20220819	-27.21	1085	20221226	19.08	1514	-14.66	20230713	1100	17.45	20230103	1775	-27.21	20220819	1085	19.08	20221226	1.32	N	359090	100	54 억		342397	N	N	0	N	00	N
104	20230814	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-8	5	-0.61	37240952	28704	15.22	1310	1316	1293	1700	916	1308	1297.41	0.62	0	-191	1356	1332	1316	1292	1276	1324	1284	55	392	100	880	1	1	54802263	712	17.81	1.96	12	0.05	73.00	664.00	1775	20220819	-26.76	1085	20221226	19.82	1514	-14.13	20230713	1100	18.18	20230103	1775	-26.76	20220819	1085	19.82	20221226	1.32	N	359090	100	54 억		342397	N	N	0	N	00	N
105	20230814	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	-3	5	-0.23	16208679	12493	6.62	1310	1316	1293	1700	916	1308	1297.42	0.62	0	2815	1356	1332	1316	1292	1276	1324	1284	55	392	100	880	1	1	54802263	715	17.88	1.97	12	0.02	73.00	664.00	1775	20220819	-26.48	1085	20221226	20.28	1514	-13.80	20230713	1100	18.64	20230103	1775	-26.48	20220819	1085	20.28	20221226	1.32	N	359090	100	54 억		342397	N	N	0	N	00	N
106	20230811	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	8	2	0.62	248942285	188581	45.05	1313	1340	1300	1690	910	1300	1320.08	0.52	0	57996	1396	1348	1299	1251	1202	1372	1275	55	390	100	880	1	1	54802263	717	17.92	1.97	12	0.34	73.00	664.00	1775	20220819	-26.31	1085	20221226	20.55	1514	-13.61	20230713	1100	18.91	20230103	1775	-26.31	20220819	1085	20.55	20221226	1.32	N	359090	100	54 억		284401	N	N	0	N	00	N
107	20230811	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	8	2	0.62	242500817	183649	43.87	1313	1340	1300	1690	910	1300	1320.46	0.52	0	59223	1396	1348	1299	1251	1202	1372	1275	55	390	100	880	1	1	54802263	717	17.92	1.97	12	0.34	73.00	664.00	1775	20220819	-26.31	1085	20221226	20.55	1514	-13.61	20230713	1100	18.91	20230103	1775	-26.31	20220819	1085	20.55	20221226	1.32	N	359090	100	54 억		284401	N	N	0	N	00	N
108	20230811	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	16	2	1.23	222947867	168709	40.30	1313	1340	1300	1690	910	1300	1321.49	0.52	0	62284	1396	1348	1299	1251	1202	1372	1275	55	390	100	880	1	1	54802263	721	18.03	1.98	12	0.31	73.00	664.00	1775	20220819	-25.86	1085	20221226	21.29	1514	-13.08	20230713	1100	19.64	20230103	1775	-25.86	20220819	1085	21.29	20221226	1.32	N	359090	100	54 억		284401	N	N	0	N	00	N
109	20230811	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	16	2	1.23	218123822	165045	39.43	1313	1340	1300	1690	910	1300	1321.60	0.52	0	63376	1396	1348	1299	1251	1202	1372	1275	55	390	100	880	1	1	54802263	721	18.03	1.98	12	0.30	73.00	664.00	1775	20220819	-25.86	1085	20221226	21.29	1514	-13.08	20230713	1100	19.64	20230103	1775	-25.86	20220819	1085	21.29	20221226	1.32	N	359090	100	54 억		284401	N	N	0	N	00	N
110	20230811	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	20	2	1.54	210121276	158961	37.97	1313	1340	1300	1690	910	1300	1321.84	0.52	0	63365	1396	1348	1299	1251	1202	1372	1275	55	390	100	880	1	1	54802263	723	18.08	1.99	12	0.29	73.00	664.00	1775	20220819	-25.63	1085	20221226	21.66	1514	-12.81	20230713	1100	20.00	20230103	1775	-25.63	20220819	1085	21.66	20221226	1.32	N	359090	100	54 억		284401	N	N	0	N	00	N
111	20230811	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	23	2	1.77	202532549	153212	36.60	1313	1340	1300	1690	910	1300	1321.91	0.52	0	62754	1396	1348	1299	1251	1202	1372	1275	55	390	100	880	1	1	54802263	725	18.12	1.99	12	0.28	73.00	664.00	1775	20220819	-25.46	1085	20221226	21.94	1514	-12.62	20230713	1100	20.27	20230103	1775	-25.46	20220819	1085	21.94	20221226	1.32	N	359090	100	54 억		284401	N	N	0	N	00	N
112	20230811	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	20	2	1.54	186312209	140905	33.66	1313	1340	1300	1690	910	1300	1322.25	0.52	0	60536	1396	1348	1299	1251	1202	1372	1275	55	390	100	880	1	1	54802263	723	18.08	1.99	12	0.26	73.00	664.00	1775	20220819	-25.63	1085	20221226	21.66	1514	-12.81	20230713	1100	20.00	20230103	1775	-25.63	20220819	1085	21.66	20221226	1.32	N	359090	100	54 억		284401	N	N	0	N	00	N
113	20230811	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	18	2	1.38	62528662	47628	11.38	1313	1330	1300	1690	910	1300	1312.86	0.52	0	-257	1396	1348	1299	1251	1202	1372	1275	55	390	100	880	1	1	54802263	722	18.05	1.98	12	0.09	73.00	664.00	1775	20220819	-25.75	1085	20221226	21.47	1514	-12.95	20230713	1100	19.82	20230103	1775	-25.75	20220819	1085	21.47	20221226	1.32	N	359090	100	54 억		284401	N	N	0	N	00	N
114	20230810	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	36	2	2.85	543390018	416169	500.34	1266	1347	1250	1643	885	1264	1305.70	0.46	0	34451	1310	1286	1243	1219	1176	1299	1232	55	379	100	850	1	1	54802263	712	17.81	1.96	12	0.76	73.00	664.00	1775	20220819	-26.76	1085	20221226	19.82	1514	-14.13	20230713	1100	18.18	20230103	1775	-26.76	20220819	1085	19.82	20221226	1.27	N	359090	100	54 억		251823	N	N	0	N	00	N
115	20230810	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	46	2	3.64	523274972	400722	481.77	1266	1347	1250	1643	885	1264	1305.83	0.46	0	36002	1310	1286	1243	1219	1176	1299	1232	55	379	100	850	1	1	54802263	718	17.95	1.97	12	0.73	73.00	664.00	1775	20220819	-26.20	1085	20221226	20.74	1514	-13.47	20230713	1100	19.09	20230103	1775	-26.20	20220819	1085	20.74	20221226	1.27	N	359090	100	54 억		251823	N	N	0	N	00	N
116	20230810	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	61	2	4.83	400086257	306524	368.52	1266	1347	1250	1643	885	1264	1305.24	0.46	0	20361	1310	1286	1243	1219	1176	1299	1232	55	379	100	850	1	1	54802263	726	18.15	2.00	12	0.56	73.00	664.00	1775	20220819	-25.35	1085	20221226	22.12	1514	-12.48	20230713	1100	20.45	20230103	1775	-25.35	20220819	1085	22.12	20221226	1.27	N	359090	100	54 억		251823	N	N	0	N	00	N
117	20230810	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	13	2	1.03	57943177	45661	54.90	1266	1284	1250	1643	885	1264	1268.99	0.46	0	16795	1310	1286	1243	1219	1176	1299	1232	55	379	100	850	1	1	54802263	700	17.49	1.92	12	0.08	73.00	664.00	1775	20220819	-28.06	1085	20221226	17.70	1514	-15.65	20230713	1100	16.09	20230103	1775	-28.06	20220819	1085	17.70	20221226	1.27	N	359090	100	54 억		251823	N	N	0	N	00	N
118	20230810	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	15	2	1.19	54727746	43130	51.85	1266	1284	1250	1643	885	1264	1268.90	0.46	0	15714	1310	1286	1243	1219	1176	1299	1232	55	379	100	850	1	1	54802263	701	17.52	1.93	12	0.08	73.00	664.00	1775	20220819	-27.94	1085	20221226	17.88	1514	-15.52	20230713	1100	16.27	20230103	1775	-27.94	20220819	1085	17.88	20221226	1.27	N	359090	100	54 억		251823	N	N	0	N	00	N
119	20230810	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	16	2	1.27	43807157	34577	41.57	1266	1284	1250	1643	885	1264	1266.94	0.46	0	10969	1310	1286	1243	1219	1176	1299	1232	55	379	100	850	1	1	54802263	701	17.53	1.93	12	0.06	73.00	664.00	1775	20220819	-27.89	1085	20221226	17.97	1514	-15.46	20230713	1100	16.36	20230103	1775	-27.89	20220819	1085	17.97	20221226	1.27	N	359090	100	54 억		251823	N	N	0	N	00	N
120	20230810	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	2	2	0.16	18812519	14955	17.98	1266	1271	1250	1643	885	1264	1257.94	0.46	0	1290	1310	1286	1243	1219	1176	1299	1232	55	379	100	850	1	1	54802263	694	17.34	1.91	12	0.03	73.00	664.00	1775	20220819	-28.68	1085	20221226	16.68	1514	-16.38	20230713	1100	15.09	20230103	1775	-28.68	20220819	1085	16.68	20221226	1.27	N	359090	100	54 억		251823	N	N	0	N	00	N
121	20230810	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	5	2	0.40	2492243	1971	2.37	1266	1269	1263	1643	885	1264	1264.46	0.46	0	-1638	1310	1286	1243	1219	1176	1299	1232	55	379	100	850	1	1	54802263	695	17.38	1.91	12	0.00	73.00	664.00	1775	20220819	-28.51	1085	20221226	16.96	1514	-16.18	20230713	1100	15.36	20230103	1775	-28.51	20220819	1085	16.96	20221226	1.27	N	359090	100	54 억		251823	N	N	0	N	00	N
122	20230809	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	30	2	2.43	103598246	83137	34.43	1234	1267	1200	1604	864	1234	1246.11	0.42	0	23285	1368	1300	1267	1199	1166	1284	1183	55	370	100	830	1	1	54802263	693	17.32	1.90	12	0.15	73.00	664.00	1775	20220819	-28.79	1085	20221226	16.50	1514	-16.51	20230713	1100	14.91	20230103	1775	-28.79	20220819	1085	16.50	20221226	1.21	N	359090	100	54 억		227471	N	N	0	N	00	N
123	20230809	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	23	2	1.86	80535822	64804	26.84	1234	1267	1200	1604	864	1234	1242.76	0.42	0	21892	1368	1300	1267	1199	1166	1284	1183	55	370	100	830	1	1	54802263	689	17.22	1.89	12	0.12	73.00	664.00	1775	20220819	-29.18	1085	20221226	15.85	1514	-16.97	20230713	1100	14.27	20230103	1775	-29.18	20220819	1085	15.85	20221226	1.21	N	359090	100	54 억		227471	N	N	0	N	00	N
124	20230809	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	25	2	2.03	70920404	57159	23.67	1234	1267	1200	1604	864	1234	1240.76	0.42	0	22250	1368	1300	1267	1199	1166	1284	1183	55	370	100	830	1	1	54802263	690	17.25	1.90	12	0.10	73.00	664.00	1775	20220819	-29.07	1085	20221226	16.04	1514	-16.84	20230713	1100	14.45	20230103	1775	-29.07	20220819	1085	16.04	20221226	1.21	N	359090	100	54 억		227471	N	N	0	N	00	N
125	20230809	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	26	2	2.11	54748426	44239	18.32	1234	1267	1200	1604	864	1234	1237.56	0.42	0	16303	1368	1300	1267	1199	1166	1284	1183	55	370	100	830	1	1	54802263	691	17.26	1.90	12	0.08	73.00	664.00	1775	20220819	-29.01	1085	20221226	16.13	1514	-16.78	20230713	1100	14.55	20230103	1775	-29.01	20220819	1085	16.13	20221226	1.21	N	359090	100	54 억		227471	N	N	0	N	00	N
126	20230809	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	15	2	1.22	40357180	32766	13.57	1234	1250	1200	1604	864	1234	1231.68	0.42	0	13076	1368	1300	1267	1199	1166	1284	1183	55	370	100	830	1	1	54802263	684	17.11	1.88	12	0.06	73.00	664.00	1775	20220819	-29.63	1085	20221226	15.12	1514	-17.50	20230713	1100	13.55	20230103	1775	-29.63	20220819	1085	15.12	20221226	1.21	N	359090	100	54 억		227471	N	N	0	N	00	N
127	20230809	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	15	2	1.22	34446245	28023	11.61	1234	1250	1200	1604	864	1234	1229.21	0.42	0	11446	1368	1300	1267	1199	1166	1284	1183	55	370	100	830	1	1	54802263	684	17.11	1.88	12	0.05	73.00	664.00	1775	20220819	-29.63	1085	20221226	15.12	1514	-17.50	20230713	1100	13.55	20230103	1775	-29.63	20220819	1085	15.12	20221226	1.21	N	359090	100	54 억		227471	N	N	0	N	00	N
128	20230809	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	1	2	0.08	20983065	17135	7.10	1234	1246	1200	1604	864	1234	1224.57	0.42	0	6349	1368	1300	1267	1199	1166	1284	1183	55	370	100	830	1	1	54802263	677	16.92	1.86	12	0.03	73.00	664.00	1775	20220819	-30.42	1085	20221226	13.82	1514	-18.43	20230713	1100	12.27	20230103	1775	-30.42	20220819	1085	13.82	20221226	1.21	N	359090	100	54 억		227471	N	N	0	N	00	N
129	20230809	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	-2	5	-0.16	13393410	10989	4.55	1234	1234	1200	1604	864	1234	1218.80	0.42	0	4324	1368	1300	1267	1199	1166	1284	1183	55	370	100	830	1	1	54802263	675	16.88	1.86	12	0.02	73.00	664.00	1775	20220819	-30.59	1085	20221226	13.55	1514	-18.63	20230713	1100	12.00	20230103	1775	-30.59	20220819	1085	13.55	20221226	1.21	N	359090	100	54 억		227471	N	N	0	N	00	N
130	20230808	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	-48	5	-3.74	306554131	241375	122.18	1305	1335	1234	1666	898	1282	1270.03	0.49	0	-43604	1310	1295	1273	1258	1236	1303	1266	55	384	100	870	1	1	54802263	676	16.90	1.86	12	0.44	73.00	664.00	1775	20220819	-30.48	1085	20221226	13.73	1514	-18.49	20230713	1100	12.18	20230103	1775	-30.48	20220819	1085	13.73	20221226	1.21	N	359090	100	54 억		271066	N	N	0	N	00	N
131	20230808	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	-36	5	-2.81	299921522	236005	119.46	1305	1335	1235	1666	898	1282	1270.83	0.49	0	-42901	1310	1295	1273	1258	1236	1303	1266	55	384	100	870	1	1	54802263	683	17.07	1.88	12	0.43	73.00	664.00	1775	20220819	-29.80	1085	20221226	14.84	1514	-17.70	20230713	1100	13.27	20230103	1775	-29.80	20220819	1085	14.84	20221226	1.21	N	359090	100	54 억		271066	N	N	0	N	00	N
132	20230808	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-23	5	-1.79	239066117	186979	94.65	1305	1335	1240	1666	898	1282	1278.57	0.49	0	-36756	1310	1295	1273	1258	1236	1303	1266	55	384	100	870	1	1	54802263	690	17.25	1.90	12	0.34	73.00	664.00	1775	20220819	-29.07	1085	20221226	16.04	1514	-16.84	20230713	1100	14.45	20230103	1775	-29.07	20220819	1085	16.04	20221226	1.21	N	359090	100	54 억		271066	N	N	0	N	00	N
133	20230808	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-27	5	-2.11	224948041	175734	88.96	1305	1335	1240	1666	898	1282	1280.05	0.49	0	-26961	1310	1295	1273	1258	1236	1303	1266	55	384	100	870	1	1	54802263	688	17.19	1.89	12	0.32	73.00	664.00	1775	20220819	-29.30	1085	20221226	15.67	1514	-17.11	20230713	1100	14.09	20230103	1775	-29.30	20220819	1085	15.67	20221226	1.21	N	359090	100	54 억		271066	N	N	0	N	00	N
134	20230808	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-28	5	-2.18	213785250	166826	84.45	1305	1335	1240	1666	898	1282	1281.49	0.49	0	-26728	1310	1295	1273	1258	1236	1303	1266	55	384	100	870	1	1	54802263	687	17.18	1.89	12	0.30	73.00	664.00	1775	20220819	-29.35	1085	20221226	15.58	1514	-17.17	20230713	1100	14.00	20230103	1775	-29.35	20220819	1085	15.58	20221226	1.21	N	359090	100	54 억		271066	N	N	0	N	00	N
135	20230808	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	-35	5	-2.73	209615058	163488	82.76	1305	1335	1240	1666	898	1282	1282.14	0.49	0	-26764	1310	1295	1273	1258	1236	1303	1266	55	384	100	870	1	1	54802263	683	17.08	1.88	12	0.30	73.00	664.00	1775	20220819	-29.75	1085	20221226	14.93	1514	-17.64	20230713	1100	13.36	20230103	1775	-29.75	20220819	1085	14.93	20221226	1.21	N	359090	100	54 억		271066	N	N	0	N	00	N
136	20230808	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	4	2	0.31	139551945	107989	54.66	1305	1335	1262	1666	898	1282	1292.28	0.49	0	-25433	1310	1295	1273	1258	1236	1303	1266	55	384	100	870	1	1	54802263	705	17.62	1.94	12	0.20	73.00	664.00	1775	20220819	-27.55	1085	20221226	18.53	1514	-15.06	20230713	1100	16.91	20230103	1775	-27.55	20220819	1085	18.53	20221226	1.21	N	359090	100	54 억		271066	N	N	0	N	00	N
137	20230808	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-1	5	-0.08	94953298	73052	36.98	1305	1335	1270	1666	898	1282	1299.80	0.49	0	-12640	1310	1295	1273	1258	1236	1303	1266	55	384	100	870	1	1	54802263	702	17.55	1.93	12	0.13	73.00	664.00	1775	20220819	-27.83	1085	20221226	18.06	1514	-15.39	20230713	1100	16.45	20230103	1775	-27.83	20220819	1085	18.06	20221226	1.21	N	359090	100	54 억		271066	N	N	0	N	00	N
138	20230807	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	10	2	0.79	208091220	164171	164.36	1274	1288	1251	1653	891	1272	1267.06	0.50	0	-1219	1305	1288	1272	1255	1239	1280	1247	55	381	100	860	1	1	54802263	703	17.56	1.93	12	0.30	73.00	664.00	1775	20220819	-27.77	1085	20221226	18.16	1514	-15.32	20230713	1100	16.55	20230103	1775	-27.77	20220819	1085	18.16	20221226	1.29	N	359090	100	54 억		273664	N	N	0	N	00	N
139	20230807	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	3	2	0.24	182182763	143879	144.04	1274	1288	1251	1653	891	1272	1266.22	0.50	0	-2774	1305	1288	1272	1255	1239	1280	1247	55	381	100	860	1	1	54802263	699	17.47	1.92	12	0.26	73.00	664.00	1775	20220819	-28.17	1085	20221226	17.51	1514	-15.79	20230713	1100	15.91	20230103	1775	-28.17	20220819	1085	17.51	20221226	1.29	N	359090	100	54 억		273664	N	N	0	N	00	N
140	20230807	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-15	5	-1.18	132210928	104276	104.39	1274	1288	1251	1653	891	1272	1267.89	0.50	0	-9905	1305	1288	1272	1255	1239	1280	1247	55	381	100	860	1	1	54802263	689	17.22	1.89	12	0.19	73.00	664.00	1775	20220819	-29.18	1085	20221226	15.85	1514	-16.97	20230713	1100	14.27	20230103	1775	-29.18	20220819	1085	15.85	20221226	1.29	N	359090	100	54 억		273664	N	N	0	N	00	N
141	20230807	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-11	5	-0.86	115982723	91338	91.44	1274	1288	1256	1653	891	1272	1269.82	0.50	0	-7356	1305	1288	1272	1255	1239	1280	1247	55	381	100	860	1	1	54802263	691	17.27	1.90	12	0.17	73.00	664.00	1775	20220819	-28.96	1085	20221226	16.22	1514	-16.71	20230713	1100	14.64	20230103	1775	-28.96	20220819	1085	16.22	20221226	1.29	N	359090	100	54 억		273664	N	N	0	N	00	N
142	20230807	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	-5	5	-0.39	106371609	83696	83.79	1274	1288	1256	1653	891	1272	1270.93	0.50	0	-7337	1305	1288	1272	1255	1239	1280	1247	55	381	100	860	1	1	54802263	694	17.36	1.91	12	0.15	73.00	664.00	1775	20220819	-28.62	1085	20221226	16.77	1514	-16.31	20230713	1100	15.18	20230103	1775	-28.62	20220819	1085	16.77	20221226	1.29	N	359090	100	54 억		273664	N	N	0	N	00	N
143	20230807	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-11	5	-0.86	86455991	67914	67.99	1274	1288	1256	1653	891	1272	1273.02	0.50	0	890	1305	1288	1272	1255	1239	1280	1247	55	381	100	860	1	1	54802263	691	17.27	1.90	12	0.12	73.00	664.00	1775	20220819	-28.96	1085	20221226	16.22	1514	-16.71	20230713	1100	14.64	20230103	1775	-28.96	20220819	1085	16.22	20221226	1.29	N	359090	100	54 억		273664	N	N	0	N	00	N
144	20230807	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	4	2	0.31	55309085	43276	43.32	1274	1288	1269	1653	891	1272	1278.05	0.50	0	7988	1305	1288	1272	1255	1239	1280	1247	55	381	100	860	1	1	54802263	699	17.48	1.92	12	0.08	73.00	664.00	1775	20220819	-28.11	1085	20221226	17.60	1514	-15.72	20230713	1100	16.00	20230103	1775	-28.11	20220819	1085	17.60	20221226	1.29	N	359090	100	54 억		273664	N	N	0	N	00	N
145	20230807	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	8	2	0.63	23375960	18321	18.34	1274	1281	1271	1653	891	1272	1275.91	0.50	0	3921	1305	1288	1272	1255	1239	1280	1247	55	381	100	860	1	1	54802263	701	17.53	1.93	12	0.03	73.00	664.00	1775	20220819	-27.89	1085	20221226	17.97	1514	-15.46	20230713	1100	16.36	20230103	1775	-27.89	20220819	1085	17.97	20221226	1.29	N	359090	100	54 억		273664	N	N	0	N	00	N
146	20230804	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-10	5	-0.78	122631419	96885	20.12	1276	1289	1256	1666	898	1282	1265.74	0.49	0	3732	1390	1336	1269	1215	1148	1363	1242	55	384	100	870	1	1	54505949	693	17.42	1.92	12	0.18	73.00	664.00	1775	20220819	-28.34	1085	20221226	17.24	1514	-15.98	20230713	1100	15.64	20230103	1775	-28.34	20220819	1085	17.24	20221226	1.29	N	359090	100	54 억		269625	N	N	0	N	00	N
147	20230804	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	-2	5	-0.16	117413462	92788	19.27	1276	1289	1256	1666	898	1282	1265.39	0.49	0	3943	1390	1336	1269	1215	1148	1363	1242	55	384	100	870	1	1	54505949	698	17.53	1.93	12	0.17	73.00	664.00	1775	20220819	-27.89	1085	20221226	17.97	1514	-15.46	20230713	1100	16.36	20230103	1775	-27.89	20220819	1085	17.97	20221226	1.29	N	359090	100	54 억		269625	N	N	0	N	00	N
148	20230804	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-18	5	-1.40	109161311	86320	17.93	1276	1289	1256	1666	898	1282	1264.61	0.49	0	4007	1390	1336	1269	1215	1148	1363	1242	55	384	100	870	1	1	54505949	689	17.32	1.90	12	0.16	73.00	664.00	1775	20220819	-28.79	1085	20221226	16.50	1514	-16.51	20230713	1100	14.91	20230103	1775	-28.79	20220819	1085	16.50	20221226	1.29	N	359090	100	54 억		269625	N	N	0	N	00	N
149	20230804	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-24	5	-1.87	88653588	70028	14.54	1276	1289	1257	1666	898	1282	1265.97	0.49	0	7520	1390	1336	1269	1215	1148	1363	1242	55	384	100	870	1	1	54505949	686	17.23	1.89	12	0.13	73.00	664.00	1775	20220819	-29.13	1085	20221226	15.94	1514	-16.91	20230713	1100	14.36	20230103	1775	-29.13	20220819	1085	15.94	20221226	1.29	N	359090	100	54 억		269625	N	N	0	N	00	N
150	20230804	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-17	5	-1.33	83823049	66191	13.75	1276	1289	1260	1666	898	1282	1266.38	0.49	0	7575	1390	1336	1269	1215	1148	1363	1242	55	384	100	870	1	1	54505949	690	17.33	1.91	12	0.12	73.00	664.00	1775	20220819	-28.73	1085	20221226	16.59	1514	-16.45	20230713	1100	15.00	20230103	1775	-28.73	20220819	1085	16.59	20221226	1.29	N	359090	100	54 억		269625	N	N	0	N	00	N
151	20230804	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	-20	5	-1.56	55477916	43713	9.08	1276	1289	1260	1666	898	1282	1269.14	0.49	0	4334	1390	1336	1269	1215	1148	1363	1242	55	384	100	870	1	1	54505949	688	17.29	1.90	12	0.08	73.00	664.00	1775	20220819	-28.90	1085	20221226	16.31	1514	-16.64	20230713	1100	14.73	20230103	1775	-28.90	20220819	1085	16.31	20221226	1.29	N	359090	100	54 억		269625	N	N	0	N	00	N
152	20230804	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	-15	5	-1.17	44627606	35144	7.30	1276	1289	1260	1666	898	1282	1269.85	0.49	0	7023	1390	1336	1269	1215	1148	1363	1242	55	384	100	870	1	1	54505949	691	17.36	1.91	12	0.06	73.00	664.00	1775	20220819	-28.62	1085	20221226	16.77	1514	-16.31	20230713	1100	15.18	20230103	1775	-28.62	20220819	1085	16.77	20221226	1.29	N	359090	100	54 억		269625	N	N	0	N	00	N
153	20230804	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	-7	5	-0.55	25694696	20268	4.21	1276	1282	1260	1666	898	1282	1267.75	0.49	0	4593	1390	1336	1269	1215	1148	1363	1242	55	384	100	870	1	1	54505949	695	17.47	1.92	12	0.04	73.00	664.00	1775	20220819	-28.17	1085	20221226	17.51	1514	-15.79	20230713	1100	15.91	20230103	1775	-28.17	20220819	1085	17.51	20221226	1.29	N	359090	100	54 억		269625	N	N	0	N	00	N
154	20230803	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	57	2	4.65	607469945	480316	468.07	1225	1323	1202	1592	858	1225	1264.73	0.36	0	72504	1256	1240	1230	1214	1204	1235	1209	55	367	100	830	1	1	54505949	699	17.56	1.93	12	0.88	73.00	664.00	1775	20220819	-27.77	1085	20221226	18.16	1514	-15.32	20230713	1100	16.55	20230103	1775	-27.77	20220819	1085	18.16	20221226	1.29	N	359090	100	54 억		197426	N	N	0	N	00	N
155	20230803	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	48	2	3.92	578790893	457877	446.20	1225	1323	1202	1592	858	1225	1264.08	0.36	0	64649	1256	1240	1230	1214	1204	1235	1209	55	367	100	830	1	1	54505949	694	17.44	1.92	12	0.84	73.00	664.00	1775	20220819	-28.28	1085	20221226	17.33	1514	-15.92	20230713	1100	15.73	20230103	1775	-28.28	20220819	1085	17.33	20221226	1.29	N	359090	100	54 억		197426	N	N	0	N	00	N
156	20230803	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	44	2	3.59	550564194	435553	424.45	1225	1323	1202	1592	858	1225	1264.06	0.36	0	57788	1256	1240	1230	1214	1204	1235	1209	55	367	100	830	1	1	54505949	692	17.38	1.91	12	0.80	73.00	664.00	1775	20220819	-28.51	1085	20221226	16.96	1514	-16.18	20230713	1100	15.36	20230103	1775	-28.51	20220819	1085	16.96	20221226	1.29	N	359090	100	54 억		197426	N	N	0	N	00	N
157	20230803	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	43	2	3.51	539333263	426703	415.82	1225	1323	1202	1592	858	1225	1263.95	0.36	0	53060	1256	1240	1230	1214	1204	1235	1209	55	367	100	830	1	1	54505949	691	17.37	1.91	12	0.78	73.00	664.00	1775	20220819	-28.56	1085	20221226	16.87	1514	-16.25	20230713	1100	15.27	20230103	1775	-28.56	20220819	1085	16.87	20221226	1.29	N	359090	100	54 억		197426	N	N	0	N	00	N
158	20230803	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	37	2	3.02	474482006	375713	366.13	1225	1323	1202	1592	858	1225	1262.88	0.36	0	28289	1256	1240	1230	1214	1204	1235	1209	55	367	100	830	1	1	54505949	688	17.29	1.90	12	0.69	73.00	664.00	1775	20220819	-28.90	1085	20221226	16.31	1514	-16.64	20230713	1100	14.73	20230103	1775	-28.90	20220819	1085	16.31	20221226	1.29	N	359090	100	54 억		197426	N	N	0	N	00	N
159	20230803	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	48	2	3.92	296888414	234438	228.46	1225	1323	1202	1592	858	1225	1266.38	0.36	0	8575	1256	1240	1230	1214	1204	1235	1209	55	367	100	830	1	1	54505949	694	17.44	1.92	12	0.43	73.00	664.00	1775	20220819	-28.28	1085	20221226	17.33	1514	-15.92	20230713	1100	15.73	20230103	1775	-28.28	20220819	1085	17.33	20221226	1.29	N	359090	100	54 억		197426	N	N	0	N	00	N
160	20230803	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	44	2	3.59	243643953	192337	187.43	1225	1323	1202	1592	858	1225	1266.76	0.36	0	-1059	1256	1240	1230	1214	1204	1235	1209	55	367	100	830	1	1	54505949	692	17.38	1.91	12	0.35	73.00	664.00	1775	20220819	-28.51	1085	20221226	16.96	1514	-16.18	20230713	1100	15.36	20230103	1775	-28.51	20220819	1085	16.96	20221226	1.29	N	359090	100	54 억		197426	N	N	0	N	00	N
161	20230803	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	1	2	0.08	12311384	10113	9.86	1225	1229	1202	1592	858	1225	1217.38	0.36	0	-203	1256	1240	1230	1214	1204	1235	1209	55	367	100	830	1	1	54505949	668	16.79	1.85	12	0.02	73.00	664.00	1775	20220819	-30.93	1085	20221226	13.00	1514	-19.02	20230713	1100	11.45	20230103	1775	-30.93	20220819	1085	13.00	20221226	1.29	N	359090	100	54 억		197426	N	N	0	N	00	N
162	20230802	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-17	5	-1.37	125571842	102016	225.98	1245	1246	1220	1614	870	1242	1230.90	0.40	0	-18262	1288	1265	1250	1227	1212	1276	1238	55	372	100	840	1	1	54505949	668	16.78	1.84	12	0.19	73.00	664.00	1775	20220819	-30.99	1085	20221226	12.90	1514	-19.09	20230713	1100	11.36	20230103	1775	-30.99	20220819	1085	12.90	20221226	1.29	N	359090	100	54 억		215688	N	N	0	N	00	N
163	20230802	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-6	5	-0.48	118889159	96570	213.92	1245	1246	1220	1614	870	1242	1231.12	0.40	0	-17883	1288	1265	1250	1227	1212	1276	1238	55	372	100	840	1	1	54505949	674	16.93	1.86	12	0.18	73.00	664.00	1775	20220819	-30.37	1085	20221226	13.92	1514	-18.36	20230713	1100	12.36	20230103	1775	-30.37	20220819	1085	13.92	20221226	1.29	N	359090	100	54 억		215688	N	N	0	N	00	N
164	20230802	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-2	5	-0.16	118885447	96567	213.91	1245	1246	1220	1614	870	1242	1231.12	0.40	0	-17883	1288	1265	1250	1227	1212	1276	1238	55	372	100	840	1	1	54505949	676	16.99	1.87	12	0.18	73.00	664.00	1775	20220819	-30.14	1085	20221226	14.29	1514	-18.10	20230713	1100	12.73	20230103	1775	-30.14	20220819	1085	14.29	20221226	1.29	N	359090	100	54 억		215688	N	N	0	N	00	N
165	20230802	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-2	5	-0.16	101827363	82766	183.34	1245	1246	1220	1614	870	1242	1230.30	0.40	0	-13928	1288	1265	1250	1227	1212	1276	1238	55	372	100	840	1	1	54505949	676	16.99	1.87	12	0.15	73.00	664.00	1775	20220819	-30.14	1085	20221226	14.29	1514	-18.10	20230713	1100	12.73	20230103	1775	-30.14	20220819	1085	14.29	20221226	1.29	N	359090	100	54 억		215688	N	N	0	N	00	N
166	20230802	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-2	5	-0.16	99267882	80700	178.76	1245	1246	1220	1614	870	1242	1230.09	0.40	0	-13266	1288	1265	1250	1227	1212	1276	1238	55	372	100	840	1	1	54505949	676	16.99	1.87	12	0.15	73.00	664.00	1775	20220819	-30.14	1085	20221226	14.29	1514	-18.10	20230713	1100	12.73	20230103	1775	-30.14	20220819	1085	14.29	20221226	1.29	N	359090	100	54 억		215688	N	N	0	N	00	N
167	20230802	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-12	5	-0.97	89105477	72471	160.53	1245	1246	1220	1614	870	1242	1229.53	0.40	0	-13061	1288	1265	1250	1227	1212	1276	1238	55	372	100	840	1	1	54505949	670	16.85	1.85	12	0.13	73.00	664.00	1775	20220819	-30.70	1085	20221226	13.36	1514	-18.76	20230713	1100	11.82	20230103	1775	-30.70	20220819	1085	13.36	20221226	1.29	N	359090	100	54 억		215688	N	N	0	N	00	N
168	20230802	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-12	5	-0.97	50713032	41113	91.07	1245	1246	1225	1614	870	1242	1233.50	0.40	0	-5327	1288	1265	1250	1227	1212	1276	1238	55	372	100	840	1	1	54505949	670	16.85	1.85	12	0.08	73.00	664.00	1775	20220819	-30.70	1085	20221226	13.36	1514	-18.76	20230713	1100	11.82	20230103	1775	-30.70	20220819	1085	13.36	20221226	1.29	N	359090	100	54 억		215688	N	N	0	N	00	N
169	20230802	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-1	5	-0.08	10077692	8101	17.94	1245	1246	1240	1614	870	1242	1244.01	0.40	0	-3457	1288	1265	1250	1227	1212	1276	1238	55	372	100	840	1	1	54505949	676	17.00	1.87	12	0.01	73.00	664.00	1775	20220819	-30.08	1085	20221226	14.38	1514	-18.03	20230713	1100	12.82	20230103	1775	-30.08	20220819	1085	14.38	20221226	1.29	N	359090	100	54 억		215688	N	N	0	N	00	N
170	20230801	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	2	2	0.16	56287334	45144	50.55	1241	1273	1235	1612	868	1240	1246.85	0.41	0	-5941	1286	1262	1247	1223	1208	1255	1216	55	372	100	840	1	1	54505949	677	17.01	1.87	12	0.08	73.00	664.00	1775	20220819	-30.03	1085	20221226	14.47	1514	-17.97	20230713	1100	12.91	20230103	1775	-30.03	20220819	1085	14.47	20221226	1.29	N	359090	100	54 억		221629	N	N	0	N	00	N
171	20230801	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	8	2	0.65	52841332	42375	47.45	1241	1273	1235	1612	868	1240	1246.99	0.41	0	-5631	1286	1262	1247	1223	1208	1255	1216	55	372	100	840	1	1	54505949	680	17.10	1.88	12	0.08	73.00	664.00	1775	20220819	-29.69	1085	20221226	15.02	1514	-17.57	20230713	1100	13.45	20230103	1775	-29.69	20220819	1085	15.02	20221226	1.29	N	359090	100	54 억		221629	N	N	0	N	00	N
172	20230801	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	4	2	0.32	47356287	37966	42.51	1241	1273	1235	1612	868	1240	1247.33	0.41	0	-5772	1286	1262	1247	1223	1208	1255	1216	55	372	100	840	1	1	54505949	678	17.04	1.87	12	0.07	73.00	664.00	1775	20220819	-29.92	1085	20221226	14.65	1514	-17.83	20230713	1100	13.09	20230103	1775	-29.92	20220819	1085	14.65	20221226	1.29	N	359090	100	54 억		221629	N	N	0	N	00	N
173	20230801	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	12	2	0.97	29590850	23638	26.47	1241	1273	1241	1612	868	1240	1251.83	0.41	0	-6205	1286	1262	1247	1223	1208	1255	1216	55	372	100	840	1	1	54505949	682	17.15	1.89	12	0.04	73.00	664.00	1775	20220819	-29.46	1085	20221226	15.39	1514	-17.31	20230713	1100	13.82	20230103	1775	-29.46	20220819	1085	15.39	20221226	1.29	N	359090	100	54 억		221629	N	N	0	N	00	N
174	20230801	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	19	2	1.53	21499831	17189	19.25	1241	1273	1241	1612	868	1240	1250.79	0.41	0	-651	1286	1262	1247	1223	1208	1255	1216	55	372	100	840	1	1	54505949	686	17.25	1.90	12	0.03	73.00	664.00	1775	20220819	-29.07	1085	20221226	16.04	1514	-16.84	20230713	1100	14.45	20230103	1775	-29.07	20220819	1085	16.04	20221226	1.29	N	359090	100	54 억		221629	N	N	0	N	00	N
175	20230801	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	20	2	1.61	13613631	10897	12.20	1241	1273	1241	1612	868	1240	1249.30	0.41	0	-354	1286	1262	1247	1223	1208	1255	1216	55	372	100	840	1	1	54505949	687	17.26	1.90	12	0.02	73.00	664.00	1775	20220819	-29.01	1085	20221226	16.13	1514	-16.78	20230713	1100	14.55	20230103	1775	-29.01	20220819	1085	16.13	20221226	1.29	N	359090	100	54 억		221629	N	N	0	N	00	N
176	20230801	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	10	2	0.81	9089902	7265	8.13	1241	1273	1241	1612	868	1240	1251.19	0.41	0	-402	1286	1262	1247	1223	1208	1255	1216	55	372	100	840	1	1	54505949	681	17.12	1.88	12	0.01	73.00	664.00	1775	20220819	-29.58	1085	20221226	15.21	1514	-17.44	20230713	1100	13.64	20230103	1775	-29.58	20220819	1085	15.21	20221226	1.29	N	359090	100	54 억		221629	N	N	0	N	00	N
177	20230801	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	31	2	2.50	22556	18	0.02	1241	1273	1241	1612	868	1240	1253.11	0.41	0	-4	1286	1262	1247	1223	1208	1255	1216	55	372	100	840	1	1	54505949	693	17.41	1.91	12	0.00	73.00	664.00	1775	20220819	-28.39	1085	20221226	17.14	1514	-16.05	20230713	1100	15.55	20230103	1775	-28.39	20220819	1085	17.14	20221226	1.29	N	359090	100	54 억		221629	N	N	0	N	00	N