KissMeData/236810/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	161020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6790	10	2	0.15	6409963780	907222	499.96	6990	7300	6720	8810	4750	6780	7065.49	1.29	0	-92188	6940	6860	6790	6710	6640	6825	6675	17	2030	100	4880	10	1	16975426	1153	-242.50	2.83	12	5.34	-28.00	2397.00	10100	20230719	-32.77	4000	20221103	69.75	10100	-32.77	20230719	5070	33.93	20230425	10100	-32.77	20230719	4000	69.75	20221103	5.46	N	236810	100	16 억		219146	N	N	0	N	00	N
3	20230831	151259	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6730	-50	5	-0.74	6330254240	895450	493.47	6990	7300	6720	8810	4750	6780	7069.36	1.29	0	-92027	6940	6860	6790	6710	6640	6825	6675	17	2030	100	4880	10	1	16975426	1142	-240.36	2.81	12	5.27	-28.00	2397.00	10100	20230719	-33.37	4000	20221103	68.25	10100	-33.37	20230719	5070	32.74	20230425	10100	-33.37	20230719	4000	68.25	20221103	5.46	N	236810	100	16 억		219146	N	N	0	N	00	N
4	20230831	141411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6770	-10	5	-0.15	5916351370	834852	460.07	6990	7300	6740	8810	4750	6780	7086.71	1.29	0	-73670	6940	6860	6790	6710	6640	6825	6675	17	2030	100	4880	10	1	16975426	1149	-241.79	2.82	12	4.92	-28.00	2397.00	10100	20230719	-32.97	4000	20221103	69.25	10100	-32.97	20230719	5070	33.53	20230425	10100	-32.97	20230719	4000	69.25	20221103	5.46	N	236810	100	16 억		219146	N	N	0	N	00	N
5	20230831	131337	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6830	50	2	0.74	5584276620	785873	433.08	6990	7300	6810	8810	4750	6780	7105.83	1.29	0	-76823	6940	6860	6790	6710	6640	6825	6675	17	2030	100	4880	10	1	16975426	1159	-243.93	2.85	12	4.63	-28.00	2397.00	10100	20230719	-32.38	4000	20221103	70.75	10100	-32.38	20230719	5070	34.71	20230425	10100	-32.38	20230719	4000	70.75	20221103	5.46	N	236810	100	16 억		219146	N	N	0	N	00	N
6	20230831	121426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6980	200	2	2.95	5217232910	732681	403.77	6990	7300	6890	8810	4750	6780	7120.74	1.29	0	-61365	6940	6860	6790	6710	6640	6825	6675	17	2030	100	4880	10	1	16975426	1185	-249.29	2.91	12	4.32	-28.00	2397.00	10100	20230719	-30.89	4000	20221103	74.50	10100	-30.89	20230719	5070	37.67	20230425	10100	-30.89	20230719	4000	74.50	20221103	5.46	N	236810	100	16 억		219146	N	N	0	N	00	N
7	20230831	111855	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6960	180	2	2.65	5061689020	710426	391.51	6990	7300	6890	8810	4750	6780	7124.86	1.29	0	-58076	6940	6860	6790	6710	6640	6825	6675	17	2030	100	4880	10	1	16975426	1181	-248.57	2.90	12	4.19	-28.00	2397.00	10100	20230719	-31.09	4000	20221103	74.00	10100	-31.09	20230719	5070	37.28	20230425	10100	-31.09	20230719	4000	74.00	20221103	5.46	N	236810	100	16 억		219146	N	N	0	N	00	N
8	20230831	101511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7000	220	2	3.24	4017070060	562954	310.24	6990	7300	6890	8810	4750	6780	7135.70	1.29	0	-45383	6940	6860	6790	6710	6640	6825	6675	17	2030	100	4880	10	1	16975426	1188	-250.00	2.92	12	3.32	-28.00	2397.00	10100	20230719	-30.69	4000	20221103	75.00	10100	-30.69	20230719	5070	38.07	20230425	10100	-30.69	20230719	4000	75.00	20221103	5.46	N	236810	100	16 억		219146	N	N	0	N	00	N
9	20230831	091341	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	420	2	6.19	2365067880	330201	181.97	6990	7300	6890	8810	4750	6780	7162.51	1.29	0	-19269	6940	6860	6790	6710	6640	6825	6675	17	2030	100	4880	10	1	16975426	1222	-257.14	3.00	12	1.95	-28.00	2397.00	10100	20230719	-28.71	4000	20221103	80.00	10100	-28.71	20230719	5070	42.01	20230425	10100	-28.71	20230719	4000	80.00	20221103	5.46	N	236810	100	16 억		219146	N	N	0	N	00	N
10	20230830	161024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6780	40	2	0.59	1203831400	177285	81.47	6800	6870	6720	8760	4720	6740	6790.48	1.30	0	-1725	6886	6812	6676	6602	6466	6850	6640	17	2020	100	4850	10	1	16975426	1151	-242.14	2.83	12	1.04	-28.00	2397.00	10100	20230719	-32.87	4000	20221103	69.50	10100	-32.87	20230719	5070	33.73	20230425	10100	-32.87	20230719	4000	69.50	20221103	5.47	N	236810	100	16 억		221355	N	N	0	N	00	N
11	20230830	151238	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6790	50	2	0.74	1149431340	169263	77.79	6800	6870	6720	8760	4720	6740	6790.80	1.30	0	-2496	6886	6812	6676	6602	6466	6850	6640	17	2020	100	4850	10	1	16975426	1153	-242.50	2.83	12	1.00	-28.00	2397.00	10100	20230719	-32.77	4000	20221103	69.75	10100	-32.77	20230719	5070	33.93	20230425	10100	-32.77	20230719	4000	69.75	20221103	5.47	N	236810	100	16 억		221355	N	N	0	N	00	N
12	20230830	141329	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6780	40	2	0.59	1010701100	148833	68.40	6800	6870	6720	8760	4720	6740	6790.84	1.30	0	-1171	6886	6812	6676	6602	6466	6850	6640	17	2020	100	4850	10	1	16975426	1151	-242.14	2.83	12	0.88	-28.00	2397.00	10100	20230719	-32.87	4000	20221103	69.50	10100	-32.87	20230719	5070	33.73	20230425	10100	-32.87	20230719	4000	69.50	20221103	5.47	N	236810	100	16 억		221355	N	N	0	N	00	N
13	20230830	131320	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6800	60	2	0.89	931199410	137079	63.00	6800	6870	6720	8760	4720	6740	6793.16	1.30	0	-5106	6886	6812	6676	6602	6466	6850	6640	17	2020	100	4850	10	1	16975426	1154	-242.86	2.84	12	0.81	-28.00	2397.00	10100	20230719	-32.67	4000	20221103	70.00	10100	-32.67	20230719	5070	34.12	20230425	10100	-32.67	20230719	4000	70.00	20221103	5.47	N	236810	100	16 억		221355	N	N	0	N	00	N
14	20230830	121332	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6820	80	2	1.19	838572020	123406	56.71	6800	6870	6720	8760	4720	6740	6795.23	1.30	0	-2721	6886	6812	6676	6602	6466	6850	6640	17	2020	100	4850	10	1	16975426	1158	-243.57	2.85	12	0.73	-28.00	2397.00	10100	20230719	-32.48	4000	20221103	70.50	10100	-32.48	20230719	5070	34.52	20230425	10100	-32.48	20230719	4000	70.50	20221103	5.47	N	236810	100	16 억		221355	N	N	0	N	00	N
15	20230830	111840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6820	80	2	1.19	796033870	117152	53.84	6800	6870	6720	8760	4720	6740	6794.88	1.30	0	-2188	6886	6812	6676	6602	6466	6850	6640	17	2020	100	4850	10	1	16975426	1158	-243.57	2.85	12	0.69	-28.00	2397.00	10100	20230719	-32.48	4000	20221103	70.50	10100	-32.48	20230719	5070	34.52	20230425	10100	-32.48	20230719	4000	70.50	20221103	5.47	N	236810	100	16 억		221355	N	N	0	N	00	N
16	20230830	101411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6790	50	2	0.74	673700470	99094	45.54	6800	6870	6720	8760	4720	6740	6798.60	1.30	0	-938	6886	6812	6676	6602	6466	6850	6640	17	2020	100	4850	10	1	16975426	1153	-242.50	2.83	12	0.58	-28.00	2397.00	10100	20230719	-32.77	4000	20221103	69.75	10100	-32.77	20230719	5070	33.93	20230425	10100	-32.77	20230719	4000	69.75	20221103	5.47	N	236810	100	16 억		221355	N	N	0	N	00	N
17	20230830	091315	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6850	110	2	1.63	277329630	40833	18.77	6800	6870	6720	8760	4720	6740	6791.80	1.30	0	-2006	6886	6812	6676	6602	6466	6850	6640	17	2020	100	4850	10	1	16975426	1163	-244.64	2.86	12	0.24	-28.00	2397.00	10100	20230719	-32.18	4000	20221103	71.25	10100	-32.18	20230719	5070	35.11	20230425	10100	-32.18	20230719	4000	71.25	20221103	5.47	N	236810	100	16 억		221355	N	N	0	N	00	N
18	20230829	161017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6740	160	2	2.43	1419304410	213340	91.28	6570	6750	6540	8550	4610	6580	6652.45	1.11	0	31835	6806	6692	6556	6442	6306	6625	6375	17	1970	100	4730	10	1	16975426	1144	-240.71	2.81	12	1.26	-28.00	2397.00	10100	20230719	-33.27	4000	20221103	68.50	10100	-33.27	20230719	5070	32.94	20230425	10100	-33.27	20230719	4000	68.50	20221103	5.37	N	236810	100	16 억		188110	N	N	0	N	00	N
19	20230829	151246	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6710	130	2	1.98	1160475010	174871	74.82	6570	6720	6540	8550	4610	6580	6636.18	1.11	0	31464	6806	6692	6556	6442	6306	6625	6375	17	1970	100	4730	10	1	16975426	1139	-239.64	2.80	12	1.03	-28.00	2397.00	10100	20230719	-33.56	4000	20221103	67.75	10100	-33.56	20230719	5070	32.35	20230425	10100	-33.56	20230719	4000	67.75	20221103	5.37	N	236810	100	16 억		188110	N	N	0	N	00	N
20	20230829	141413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6620	40	2	0.61	836853990	126052	53.93	6570	6720	6560	8550	4610	6580	6638.96	1.11	0	24118	6806	6692	6556	6442	6306	6625	6375	17	1970	100	4730	10	1	16975426	1124	-236.43	2.76	12	0.74	-28.00	2397.00	10100	20230719	-34.46	4000	20221103	65.50	10100	-34.46	20230719	5070	30.57	20230425	10100	-34.46	20230719	4000	65.50	20221103	5.37	N	236810	100	16 억		188110	N	N	0	N	00	N
21	20230829	131316	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6640	60	2	0.91	680882500	102462	43.84	6570	6720	6560	8550	4610	6580	6645.22	1.11	0	26951	6806	6692	6556	6442	6306	6625	6375	17	1970	100	4730	10	1	16975426	1127	-237.14	2.77	12	0.60	-28.00	2397.00	10100	20230719	-34.26	4000	20221103	66.00	10100	-34.26	20230719	5070	30.97	20230425	10100	-34.26	20230719	4000	66.00	20221103	5.37	N	236810	100	16 억		188110	N	N	0	N	00	N
22	20230829	121407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6630	50	2	0.76	616841790	92831	39.72	6570	6720	6560	8550	4610	6580	6644.78	1.11	0	26555	6806	6692	6556	6442	6306	6625	6375	17	1970	100	4730	10	1	16975426	1125	-236.79	2.77	12	0.55	-28.00	2397.00	10100	20230719	-34.36	4000	20221103	65.75	10100	-34.36	20230719	5070	30.77	20230425	10100	-34.36	20230719	4000	65.75	20221103	5.37	N	236810	100	16 억		188110	N	N	0	N	00	N
23	20230829	112054	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6650	70	2	1.06	567665130	85420	36.55	6570	6720	6560	8550	4610	6580	6645.58	1.11	0	26519	6806	6692	6556	6442	6306	6625	6375	17	1970	100	4730	10	1	16975426	1129	-237.50	2.77	12	0.50	-28.00	2397.00	10100	20230719	-34.16	4000	20221103	66.25	10100	-34.16	20230719	5070	31.16	20230425	10100	-34.16	20230719	4000	66.25	20221103	5.37	N	236810	100	16 억		188110	N	N	0	N	00	N
24	20230829	101506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6680	100	2	1.52	408847030	61596	26.35	6570	6720	6560	8550	4610	6580	6637.56	1.11	0	26468	6806	6692	6556	6442	6306	6625	6375	17	1970	100	4730	10	1	16975426	1134	-238.57	2.79	12	0.36	-28.00	2397.00	10100	20230719	-33.86	4000	20221103	67.00	10100	-33.86	20230719	5070	31.76	20230425	10100	-33.86	20230719	4000	67.00	20221103	5.37	N	236810	100	16 억		188110	N	N	0	N	00	N
25	20230829	091001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6620	40	2	0.61	117204580	17656	7.55	6570	6720	6560	8550	4610	6580	6638.23	1.11	0	7193	6806	6692	6556	6442	6306	6625	6375	17	1970	100	4730	10	1	16975426	1124	-236.43	2.76	12	0.10	-28.00	2397.00	10100	20230719	-34.46	4000	20221103	65.50	10100	-34.46	20230719	5070	30.57	20230425	10100	-34.46	20230719	4000	65.50	20221103	5.37	N	236810	100	16 억		188110	N	N	0	N	00	N
26	20230828	160948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6580	-40	5	-0.60	1512038220	231731	36.09	6620	6670	6420	8600	4640	6620	6524.82	0.88	0	35876	7046	6832	6696	6482	6346	6765	6415	17	1980	100	4760	10	1	16975426	1117	-235.00	2.75	12	1.37	-28.00	2397.00	10100	20230719	-34.85	4000	20221103	64.50	10100	-34.85	20230719	5070	29.78	20230425	10100	-34.85	20230719	4000	64.50	20221103	5.57	N	236810	100	16 억		149977	N	N	0	N	00	N
27	20230828	150958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6560	-60	5	-0.91	1415795280	217093	33.81	6620	6670	6420	8600	4640	6620	6521.61	0.88	0	34205	7046	6832	6696	6482	6346	6765	6415	17	1980	100	4760	10	1	16975426	1114	-234.29	2.74	12	1.28	-28.00	2397.00	10100	20230719	-35.05	4000	20221103	64.00	10100	-35.05	20230719	5070	29.39	20230425	10100	-35.05	20230719	4000	64.00	20221103	5.57	N	236810	100	16 억		149977	N	N	0	N	00	N
28	20230828	141000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6560	-60	5	-0.91	1221766800	187524	29.21	6620	6670	6420	8600	4640	6620	6515.26	0.88	0	27717	7046	6832	6696	6482	6346	6765	6415	17	1980	100	4760	10	1	16975426	1114	-234.29	2.74	12	1.10	-28.00	2397.00	10100	20230719	-35.05	4000	20221103	64.00	10100	-35.05	20230719	5070	29.39	20230425	10100	-35.05	20230719	4000	64.00	20221103	5.57	N	236810	100	16 억		149977	N	N	0	N	00	N
29	20230828	131009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6540	-80	5	-1.21	1152187040	176915	27.55	6620	6670	6420	8600	4640	6620	6512.66	0.88	0	28524	7046	6832	6696	6482	6346	6765	6415	17	1980	100	4760	10	1	16975426	1110	-233.57	2.73	12	1.04	-28.00	2397.00	10100	20230719	-35.25	4000	20221103	63.50	10100	-35.25	20230719	5070	28.99	20230425	10100	-35.25	20230719	4000	63.50	20221103	5.57	N	236810	100	16 억		149977	N	N	0	N	00	N
30	20230828	121001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6500	-120	5	-1.81	1025485500	157451	24.52	6620	6670	6420	8600	4640	6620	6513.05	0.88	0	25284	7046	6832	6696	6482	6346	6765	6415	17	1980	100	4760	10	1	16975426	1103	-232.14	2.71	12	0.93	-28.00	2397.00	10100	20230719	-35.64	4000	20221103	62.50	10100	-35.64	20230719	5070	28.21	20230425	10100	-35.64	20230719	4000	62.50	20221103	5.57	N	236810	100	16 억		149977	N	N	0	N	00	N
31	20230828	110956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6510	-110	5	-1.66	925285660	142061	22.13	6620	6670	6420	8600	4640	6620	6513.30	0.88	0	25597	7046	6832	6696	6482	6346	6765	6415	17	1980	100	4760	10	1	16975426	1105	-232.50	2.72	12	0.84	-28.00	2397.00	10100	20230719	-35.54	4000	20221103	62.75	10100	-35.54	20230719	5070	28.40	20230425	10100	-35.54	20230719	4000	62.75	20221103	5.57	N	236810	100	16 억		149977	N	N	0	N	00	N
32	20230828	100947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6460	-160	5	-2.42	621765080	95141	14.82	6620	6670	6420	8600	4640	6620	6535.20	0.88	0	8827	7046	6832	6696	6482	6346	6765	6415	17	1980	100	4760	10	1	16975426	1097	-230.71	2.70	12	0.56	-28.00	2397.00	10100	20230719	-36.04	4000	20221103	61.50	10100	-36.04	20230719	5070	27.42	20230425	10100	-36.04	20230719	4000	61.50	20221103	5.57	N	236810	100	16 억		149977	N	N	0	N	00	N
33	20230828	091000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6620	0	3	0.00	106417990	16051	2.50	6620	6670	6620	8600	4640	6620	6629.99	0.88	0	-233	7046	6832	6696	6482	6346	6765	6415	17	1980	100	4760	10	1	16975426	1124	-236.43	2.76	12	0.09	-28.00	2397.00	10100	20230719	-34.46	4000	20221103	65.50	10100	-34.46	20230719	5070	30.57	20230425	10100	-34.46	20230719	4000	65.50	20221103	5.57	N	236810	100	16 억		149977	N	N	0	N	00	N
34	20230825	160952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6620	-730	5	-9.93	4245378780	633336	28.92	6810	6910	6560	9550	5150	7350	6702.61	1.09	0	-37501	8176	7762	7086	6672	5996	7970	6880	17	2200	100	5290	10	1	16975426	1124	-236.43	2.76	12	3.73	-28.00	2397.00	10100	20230719	-34.46	4000	20221103	65.50	10100	-34.46	20230719	5070	30.57	20230425	10100	-34.46	20230719	4000	65.50	20221103	5.67	N	236810	100	16 억		184198	N	N	0	N	00	N
35	20230825	150959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6640	-710	5	-9.66	3882967270	578385	26.41	6810	6910	6570	9550	5150	7350	6712.60	1.09	0	-48936	8176	7762	7086	6672	5996	7970	6880	17	2200	100	5290	10	1	16975426	1127	-237.14	2.77	12	3.41	-28.00	2397.00	10100	20230719	-34.26	4000	20221103	66.00	10100	-34.26	20230719	5070	30.97	20230425	10100	-34.26	20230719	4000	66.00	20221103	5.67	N	236810	100	16 억		184198	N	N	0	N	00	N
36	20230825	140956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6640	-710	5	-9.66	3581237380	532757	24.33	6810	6910	6570	9550	5150	7350	6721.16	1.09	0	-43611	8176	7762	7086	6672	5996	7970	6880	17	2200	100	5290	10	1	16975426	1127	-237.14	2.77	12	3.14	-28.00	2397.00	10100	20230719	-34.26	4000	20221103	66.00	10100	-34.26	20230719	5070	30.97	20230425	10100	-34.26	20230719	4000	66.00	20221103	5.67	N	236810	100	16 억		184198	N	N	0	N	00	N
37	20230825	130952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6660	-690	5	-9.39	3425660820	509322	23.26	6810	6910	6570	9550	5150	7350	6724.96	1.09	0	-31193	8176	7762	7086	6672	5996	7970	6880	17	2200	100	5290	10	1	16975426	1131	-237.86	2.78	12	3.00	-28.00	2397.00	10100	20230719	-34.06	4000	20221103	66.50	10100	-34.06	20230719	5070	31.36	20230425	10100	-34.06	20230719	4000	66.50	20221103	5.67	N	236810	100	16 억		184198	N	N	0	N	00	N
38	20230825	120954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6610	-740	5	-10.07	3283400620	487815	22.28	6810	6910	6570	9550	5150	7350	6729.84	1.09	0	-30723	8176	7762	7086	6672	5996	7970	6880	17	2200	100	5290	10	1	16975426	1122	-236.07	2.76	12	2.87	-28.00	2397.00	10100	20230719	-34.55	4000	20221103	65.25	10100	-34.55	20230719	5070	30.37	20230425	10100	-34.55	20230719	4000	65.25	20221103	5.67	N	236810	100	16 억		184198	N	N	0	N	00	N
39	20230825	110953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6700	-650	5	-8.84	3036892670	450675	20.58	6810	6910	6570	9550	5150	7350	6737.48	1.09	0	-21276	8176	7762	7086	6672	5996	7970	6880	17	2200	100	5290	10	1	16975426	1137	-239.29	2.80	12	2.65	-28.00	2397.00	10100	20230719	-33.66	4000	20221103	67.50	10100	-33.66	20230719	5070	32.15	20230425	10100	-33.66	20230719	4000	67.50	20221103	5.67	N	236810	100	16 억		184198	N	N	0	N	00	N
40	20230825	100958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6610	-740	5	-10.07	2504243440	370552	16.92	6810	6910	6570	9550	5150	7350	6756.89	1.09	0	-25191	8176	7762	7086	6672	5996	7970	6880	17	2200	100	5290	10	1	16975426	1122	-236.07	2.76	12	2.18	-28.00	2397.00	10100	20230719	-34.55	4000	20221103	65.25	10100	-34.55	20230719	5070	30.37	20230425	10100	-34.55	20230719	4000	65.25	20221103	5.67	N	236810	100	16 억		184198	N	N	0	N	00	N
41	20230825	090950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6810	-540	5	-7.35	1089085330	161178	7.36	6810	6820	6610	9550	5150	7350	6754.14	1.09	0	5790	8176	7762	7086	6672	5996	7970	6880	17	2200	100	5290	10	1	16975426	1156	-243.21	2.84	12	0.95	-28.00	2397.00	10100	20230719	-32.57	4000	20221103	70.25	10100	-32.57	20230719	5070	34.32	20230425	10100	-32.57	20230719	4000	70.25	20221103	5.67	N	236810	100	16 억		184198	N	N	0	N	00	N
42	20230824	160946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	980	2	15.38	14993391390	2110685	1993.96	6470	7500	6410	8280	4460	6370	7100.46	1.64	0	-92210	6590	6480	6420	6310	6250	6450	6280	17	1910	100	4580	10	1	16975426	1248	-262.50	3.07	12	12.43	-28.00	2397.00	10100	20230719	-27.23	4000	20221103	83.75	10100	-27.23	20230719	5070	44.97	20230425	10100	-27.23	20230719	4000	83.75	20221103	5.57	N	236810	100	16 억		278672	N	N	0	N	00	N
43	20230824	150945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	880	2	13.81	13380572890	1889326	1784.84	6470	7500	6410	8280	4460	6370	7082.19	1.64	0	-115380	6590	6480	6420	6310	6250	6450	6280	17	1910	100	4580	10	1	16975426	1231	-258.93	3.02	12	11.13	-28.00	2397.00	10100	20230719	-28.22	4000	20221103	81.25	10100	-28.22	20230719	5070	43.00	20230425	10100	-28.22	20230719	4000	81.25	20221103	5.57	N	236810	100	16 억		278672	N	N	0	N	00	N
44	20230824	140946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6640	270	2	4.24	1262756150	190156	179.64	6470	6780	6410	8280	4460	6370	6640.63	1.64	0	1339	6590	6480	6420	6310	6250	6450	6280	17	1910	100	4580	10	1	16975426	1127	-237.14	2.77	12	1.12	-28.00	2397.00	10100	20230719	-34.26	4000	20221103	66.00	10100	-34.26	20230719	5070	30.97	20230425	10100	-34.26	20230719	4000	66.00	20221103	5.57	N	236810	100	16 억		278672	N	N	0	N	00	N
45	20230824	130949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6690	320	2	5.02	1192875470	179706	169.77	6470	6780	6410	8280	4460	6370	6637.93	1.64	0	1737	6590	6480	6420	6310	6250	6450	6280	17	1910	100	4580	10	1	16975426	1136	-238.93	2.79	12	1.06	-28.00	2397.00	10100	20230719	-33.76	4000	20221103	67.25	10100	-33.76	20230719	5070	31.95	20230425	10100	-33.76	20230719	4000	67.25	20221103	5.57	N	236810	100	16 억		278672	N	N	0	N	00	N
46	20230824	120952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6690	320	2	5.02	976048730	147294	139.15	6470	6780	6410	8280	4460	6370	6626.53	1.64	0	-5629	6590	6480	6420	6310	6250	6450	6280	17	1910	100	4580	10	1	16975426	1136	-238.93	2.79	12	0.87	-28.00	2397.00	10100	20230719	-33.76	4000	20221103	67.25	10100	-33.76	20230719	5070	31.95	20230425	10100	-33.76	20230719	4000	67.25	20221103	5.57	N	236810	100	16 억		278672	N	N	0	N	00	N
47	20230824	110948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6680	310	2	4.87	647448750	98446	93.00	6470	6700	6410	8280	4460	6370	6576.69	1.64	0	10771	6590	6480	6420	6310	6250	6450	6280	17	1910	100	4580	10	1	16975426	1134	-238.57	2.79	12	0.58	-28.00	2397.00	10100	20230719	-33.86	4000	20221103	67.00	10100	-33.86	20230719	5070	31.76	20230425	10100	-33.86	20230719	4000	67.00	20221103	5.57	N	236810	100	16 억		278672	N	N	0	N	00	N
48	20230824	100944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6580	210	2	3.30	377385010	57735	54.54	6470	6620	6410	8280	4460	6370	6536.50	1.64	0	19186	6590	6480	6420	6310	6250	6450	6280	17	1910	100	4580	10	1	16975426	1117	-235.00	2.75	12	0.34	-28.00	2397.00	10100	20230719	-34.85	4000	20221103	64.50	10100	-34.85	20230719	5070	29.78	20230425	10100	-34.85	20230719	4000	64.50	20221103	5.57	N	236810	100	16 억		278672	N	N	0	N	00	N
49	20230824	090946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6510	140	2	2.20	81861020	12603	11.91	6470	6560	6410	8280	4460	6370	6495.36	1.64	0	5899	6590	6480	6420	6310	6250	6450	6280	17	1910	100	4580	10	1	16975426	1105	-232.50	2.72	12	0.07	-28.00	2397.00	10100	20230719	-35.54	4000	20221103	62.75	10100	-35.54	20230719	5070	28.40	20230425	10100	-35.54	20230719	4000	62.75	20221103	5.57	N	236810	100	16 억		278672	N	N	0	N	00	N
50	20230823	160943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6370	-80	5	-1.24	674399310	104965	119.74	6420	6530	6360	8380	4520	6450	6426.15	1.62	0	3295	6716	6582	6496	6362	6276	6540	6320	17	1930	100	4640	10	1	16975426	1081	-227.50	2.66	12	0.62	-28.00	2397.00	10100	20230719	-36.93	4000	20221103	59.25	10100	-36.93	20230719	5070	25.64	20230425	10100	-36.93	20230719	4000	59.25	20221103	5.60	N	236810	100	16 억		275400	N	N	0	N	00	N
51	20230823	150940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6390	-60	5	-0.93	580573270	90241	102.94	6420	6530	6370	8380	4520	6450	6433.59	1.62	0	5427	6716	6582	6496	6362	6276	6540	6320	17	1930	100	4640	10	1	16975426	1085	-228.21	2.67	12	0.53	-28.00	2397.00	10100	20230719	-36.73	4000	20221103	59.75	10100	-36.73	20230719	5070	26.04	20230425	10100	-36.73	20230719	4000	59.75	20221103	5.60	N	236810	100	16 억		275400	N	N	0	N	00	N
52	20230823	140950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6410	-40	5	-0.62	479501460	74445	84.92	6420	6530	6380	8380	4520	6450	6441.02	1.62	0	1775	6716	6582	6496	6362	6276	6540	6320	17	1930	100	4640	10	1	16975426	1088	-228.93	2.67	12	0.44	-28.00	2397.00	10100	20230719	-36.53	4000	20221103	60.25	10100	-36.53	20230719	5070	26.43	20230425	10100	-36.53	20230719	4000	60.25	20221103	5.60	N	236810	100	16 억		275400	N	N	0	N	00	N
53	20230823	130940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6410	-40	5	-0.62	332491250	51502	58.75	6420	6530	6400	8380	4520	6450	6455.89	1.62	0	-5635	6716	6582	6496	6362	6276	6540	6320	17	1930	100	4640	10	1	16975426	1088	-228.93	2.67	12	0.30	-28.00	2397.00	10100	20230719	-36.53	4000	20221103	60.25	10100	-36.53	20230719	5070	26.43	20230425	10100	-36.53	20230719	4000	60.25	20221103	5.60	N	236810	100	16 억		275400	N	N	0	N	00	N
54	20230823	120948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6490	40	2	0.62	267060600	41342	47.16	6420	6530	6400	8380	4520	6450	6459.79	1.62	0	-3860	6716	6582	6496	6362	6276	6540	6320	17	1930	100	4640	10	1	16975426	1102	-231.79	2.71	12	0.24	-28.00	2397.00	10100	20230719	-35.74	4000	20221103	62.25	10100	-35.74	20230719	5070	28.01	20230425	10100	-35.74	20230719	4000	62.25	20221103	5.60	N	236810	100	16 억		275400	N	N	0	N	00	N
55	20230823	110942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6500	50	2	0.78	237633130	36811	41.99	6420	6530	6400	8380	4520	6450	6455.49	1.62	0	-4603	6716	6582	6496	6362	6276	6540	6320	17	1930	100	4640	10	1	16975426	1103	-232.14	2.71	12	0.22	-28.00	2397.00	10100	20230719	-35.64	4000	20221103	62.50	10100	-35.64	20230719	5070	28.21	20230425	10100	-35.64	20230719	4000	62.50	20221103	5.60	N	236810	100	16 억		275400	N	N	0	N	00	N
56	20230823	100943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6460	10	2	0.16	125987380	19550	22.30	6420	6530	6400	8380	4520	6450	6444.37	1.62	0	-2770	6716	6582	6496	6362	6276	6540	6320	17	1930	100	4640	10	1	16975426	1097	-230.71	2.70	12	0.12	-28.00	2397.00	10100	20230719	-36.04	4000	20221103	61.50	10100	-36.04	20230719	5070	27.42	20230425	10100	-36.04	20230719	4000	61.50	20221103	5.60	N	236810	100	16 억		275400	N	N	0	N	00	N
57	20230823	090950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6460	10	2	0.16	27087440	4205	4.80	6420	6500	6420	8380	4520	6450	6441.72	1.62	0	-1102	6716	6582	6496	6362	6276	6540	6320	17	1930	100	4640	10	1	16975426	1097	-230.71	2.70	12	0.02	-28.00	2397.00	10100	20230719	-36.04	4000	20221103	61.50	10100	-36.04	20230719	5070	27.42	20230425	10100	-36.04	20230719	4000	61.50	20221103	5.60	N	236810	100	16 억		275400	N	N	0	N	00	N
58	20230822	160938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6450	-110	5	-1.68	567548320	87088	81.23	6580	6630	6410	8520	4600	6560	6520.88	1.75	0	-20489	6866	6712	6556	6402	6246	6790	6480	17	1960	100	4720	10	1	16975426	1095	-230.36	2.69	12	0.51	-28.00	2397.00	10100	20230719	-36.14	4000	20221103	61.25	10100	-36.14	20230719	5070	27.22	20230425	10100	-36.14	20230719	4000	61.25	20221103	5.65	N	236810	100	16 억		296455	N	N	0	N	00	N
59	20230822	150938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6460	-100	5	-1.52	482161270	73838	68.87	6580	6630	6460	8520	4600	6560	6529.99	1.75	0	-19959	6866	6712	6556	6402	6246	6790	6480	17	1960	100	4720	10	1	16975426	1097	-230.71	2.70	12	0.43	-28.00	2397.00	10100	20230719	-36.04	4000	20221103	61.50	10100	-36.04	20230719	5070	27.42	20230425	10100	-36.04	20230719	4000	61.50	20221103	5.65	N	236810	100	16 억		296455	N	N	0	N	00	N
60	20230822	140938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6520	-40	5	-0.61	419451900	64165	59.85	6580	6630	6460	8520	4600	6560	6537.08	1.75	0	-18828	6866	6712	6556	6402	6246	6790	6480	17	1960	100	4720	10	1	16975426	1107	-232.86	2.72	12	0.38	-28.00	2397.00	10100	20230719	-35.45	4000	20221103	63.00	10100	-35.45	20230719	5070	28.60	20230425	10100	-35.45	20230719	4000	63.00	20221103	5.65	N	236810	100	16 억		296455	N	N	0	N	00	N
61	20230822	130936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6550	-10	5	-0.15	340314160	52004	48.50	6580	6630	6460	8520	4600	6560	6544.00	1.75	0	-17306	6866	6712	6556	6402	6246	6790	6480	17	1960	100	4720	10	1	16975426	1112	-233.93	2.73	12	0.31	-28.00	2397.00	10100	20230719	-35.15	4000	20221103	63.75	10100	-35.15	20230719	5070	29.19	20230425	10100	-35.15	20230719	4000	63.75	20221103	5.65	N	236810	100	16 억		296455	N	N	0	N	00	N
62	20230822	120923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6520	-40	5	-0.61	258842140	39602	36.94	6580	6630	6460	8520	4600	6560	6536.09	1.75	0	-13811	6866	6712	6556	6402	6246	6790	6480	17	1960	100	4720	10	1	16975426	1107	-232.86	2.72	12	0.23	-28.00	2397.00	10100	20230719	-35.45	4000	20221103	63.00	10100	-35.45	20230719	5070	28.60	20230425	10100	-35.45	20230719	4000	63.00	20221103	5.65	N	236810	100	16 억		296455	N	N	0	N	00	N
63	20230822	110937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6520	-40	5	-0.61	219834370	33612	31.35	6580	6630	6460	8520	4600	6560	6540.35	1.75	0	-12454	6866	6712	6556	6402	6246	6790	6480	17	1960	100	4720	10	1	16975426	1107	-232.86	2.72	12	0.20	-28.00	2397.00	10100	20230719	-35.45	4000	20221103	63.00	10100	-35.45	20230719	5070	28.60	20230425	10100	-35.45	20230719	4000	63.00	20221103	5.65	N	236810	100	16 억		296455	N	N	0	N	00	N
64	20230822	100933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6560	0	3	0.00	154856670	23643	22.05	6580	6630	6510	8520	4600	6560	6549.79	1.75	0	-7320	6866	6712	6556	6402	6246	6790	6480	17	1960	100	4720	10	1	16975426	1114	-234.29	2.74	12	0.14	-28.00	2397.00	10100	20230719	-35.05	4000	20221103	64.00	10100	-35.05	20230719	5070	29.39	20230425	10100	-35.05	20230719	4000	64.00	20221103	5.65	N	236810	100	16 억		296455	N	N	0	N	00	N
65	20230822	090934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6550	-10	5	-0.15	34370610	5237	4.88	6580	6630	6540	8520	4600	6560	6563.03	1.75	0	-3400	6866	6712	6556	6402	6246	6790	6480	17	1960	100	4720	10	1	16975426	1112	-233.93	2.73	12	0.03	-28.00	2397.00	10100	20230719	-35.15	4000	20221103	63.75	10100	-35.15	20230719	5070	29.19	20230425	10100	-35.15	20230719	4000	63.75	20221103	5.65	N	236810	100	16 억		296455	N	N	0	N	00	N
66	20230821	160931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6560	160	2	2.50	701814230	106859	48.89	6400	6710	6400	8320	4480	6400	6567.69	1.69	0	9904	6680	6540	6440	6300	6200	6490	6250	17	1920	100	4600	10	1	16975426	1114	-234.29	2.74	12	0.63	-28.00	2397.00	10100	20230719	-35.05	4000	20221103	64.00	10100	-35.05	20230719	5070	29.39	20230425	10100	-35.05	20230719	4000	64.00	20221103	5.79	N	236810	100	16 억		286805	N	N	0	N	00	N
67	20230821	150937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6550	150	2	2.34	644281720	98079	44.87	6400	6710	6400	8320	4480	6400	6569.01	1.69	0	9485	6680	6540	6440	6300	6200	6490	6250	17	1920	100	4600	10	1	16975426	1112	-233.93	2.73	12	0.58	-28.00	2397.00	10100	20230719	-35.15	4000	20221103	63.75	10100	-35.15	20230719	5070	29.19	20230425	10100	-35.15	20230719	4000	63.75	20221103	5.79	N	236810	100	16 억		286805	N	N	0	N	00	N
68	20230821	140934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6570	170	2	2.66	601026750	91466	41.85	6400	6710	6400	8320	4480	6400	6571.04	1.69	0	10129	6680	6540	6440	6300	6200	6490	6250	17	1920	100	4600	10	1	16975426	1115	-234.64	2.74	12	0.54	-28.00	2397.00	10100	20230719	-34.95	4000	20221103	64.25	10100	-34.95	20230719	5070	29.59	20230425	10100	-34.95	20230719	4000	64.25	20221103	5.79	N	236810	100	16 억		286805	N	N	0	N	00	N
69	20230821	130944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6580	180	2	2.81	530921270	80772	36.96	6400	6710	6400	8320	4480	6400	6573.09	1.69	0	8178	6680	6540	6440	6300	6200	6490	6250	17	1920	100	4600	10	1	16975426	1117	-235.00	2.75	12	0.48	-28.00	2397.00	10100	20230719	-34.85	4000	20221103	64.50	10100	-34.85	20230719	5070	29.78	20230425	10100	-34.85	20230719	4000	64.50	20221103	5.79	N	236810	100	16 억		286805	N	N	0	N	00	N
70	20230821	120942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6620	220	2	3.44	515081720	78369	35.86	6400	6710	6400	8320	4480	6400	6572.52	1.69	0	7692	6680	6540	6440	6300	6200	6490	6250	17	1920	100	4600	10	1	16975426	1124	-236.43	2.76	12	0.46	-28.00	2397.00	10100	20230719	-34.46	4000	20221103	65.50	10100	-34.46	20230719	5070	30.57	20230425	10100	-34.46	20230719	4000	65.50	20221103	5.79	N	236810	100	16 억		286805	N	N	0	N	00	N
71	20230821	110933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6660	260	2	4.06	415904310	63492	29.05	6400	6670	6400	8320	4480	6400	6550.50	1.69	0	6994	6680	6540	6440	6300	6200	6490	6250	17	1920	100	4600	10	1	16975426	1131	-237.86	2.78	12	0.37	-28.00	2397.00	10100	20230719	-34.06	4000	20221103	66.50	10100	-34.06	20230719	5070	31.36	20230425	10100	-34.06	20230719	4000	66.50	20221103	5.79	N	236810	100	16 억		286805	N	N	0	N	00	N
72	20230821	100931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6630	230	2	3.59	311687580	47768	21.85	6400	6660	6400	8320	4480	6400	6525.03	1.69	0	8448	6680	6540	6440	6300	6200	6490	6250	17	1920	100	4600	10	1	16975426	1125	-236.79	2.77	12	0.28	-28.00	2397.00	10100	20230719	-34.36	4000	20221103	65.75	10100	-34.36	20230719	5070	30.77	20230425	10100	-34.36	20230719	4000	65.75	20221103	5.79	N	236810	100	16 억		286805	N	N	0	N	00	N
73	20230821	090940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6450	50	2	0.78	61214720	9550	4.37	6400	6470	6400	8320	4480	6400	6409.92	1.69	0	3654	6680	6540	6440	6300	6200	6490	6250	17	1920	100	4600	10	1	16975426	1095	-230.36	2.69	12	0.06	-28.00	2397.00	10100	20230719	-36.14	4000	20221103	61.25	10100	-36.14	20230719	5070	27.22	20230425	10100	-36.14	20230719	4000	61.25	20221103	5.79	N	236810	100	16 억		286805	N	N	0	N	00	N
74	20230818	160932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6400	-210	5	-3.18	1367953220	213544	105.81	6520	6580	6340	8590	4630	6610	6405.65	1.49	0	34034	6896	6752	6586	6442	6276	6670	6360	17	1980	100	4750	10	1	16975426	1086	-228.57	2.67	12	1.26	-28.00	2397.00	10100	20230719	-36.63	4000	20221103	60.00	10100	-36.63	20230719	5070	26.23	20230425	10100	-36.63	20230719	4000	60.00	20221103	5.88	N	236810	100	16 억		252551	N	N	0	N	00	N
75	20230818	150925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6390	-220	5	-3.33	1244302900	194206	96.23	6520	6580	6340	8590	4630	6610	6406.79	1.49	0	33972	6896	6752	6586	6442	6276	6670	6360	17	1980	100	4750	10	1	16975426	1085	-228.21	2.67	12	1.14	-28.00	2397.00	10100	20230719	-36.73	4000	20221103	59.75	10100	-36.73	20230719	5070	26.04	20230425	10100	-36.73	20230719	4000	59.75	20221103	5.88	N	236810	100	16 억		252551	N	N	0	N	00	N
76	20230818	140931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6400	-210	5	-3.18	1093382050	170594	84.53	6520	6580	6340	8590	4630	6610	6408.89	1.49	0	35177	6896	6752	6586	6442	6276	6670	6360	17	1980	100	4750	10	1	16975426	1086	-228.57	2.67	12	1.00	-28.00	2397.00	10100	20230719	-36.63	4000	20221103	60.00	10100	-36.63	20230719	5070	26.23	20230425	10100	-36.63	20230719	4000	60.00	20221103	5.88	N	236810	100	16 억		252551	N	N	0	N	00	N
77	20230818	130924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6410	-200	5	-3.03	972908490	151775	75.21	6520	6580	6340	8590	4630	6610	6409.78	1.49	0	34504	6896	6752	6586	6442	6276	6670	6360	17	1980	100	4750	10	1	16975426	1088	-228.93	2.67	12	0.89	-28.00	2397.00	10100	20230719	-36.53	4000	20221103	60.25	10100	-36.53	20230719	5070	26.43	20230425	10100	-36.53	20230719	4000	60.25	20221103	5.88	N	236810	100	16 억		252551	N	N	0	N	00	N
78	20230818	120936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6440	-170	5	-2.57	913715840	142516	70.62	6520	6580	6340	8590	4630	6610	6410.87	1.49	0	33872	6896	6752	6586	6442	6276	6670	6360	17	1980	100	4750	10	1	16975426	1093	-230.00	2.69	12	0.84	-28.00	2397.00	10100	20230719	-36.24	4000	20221103	61.00	10100	-36.24	20230719	5070	27.02	20230425	10100	-36.24	20230719	4000	61.00	20221103	5.88	N	236810	100	16 억		252551	N	N	0	N	00	N
79	20230818	110927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6420	-190	5	-2.87	794902110	123991	61.44	6520	6580	6340	8590	4630	6610	6410.45	1.49	0	24551	6896	6752	6586	6442	6276	6670	6360	17	1980	100	4750	10	1	16975426	1090	-229.29	2.68	12	0.73	-28.00	2397.00	10100	20230719	-36.44	4000	20221103	60.50	10100	-36.44	20230719	5070	26.63	20230425	10100	-36.44	20230719	4000	60.50	20221103	5.88	N	236810	100	16 억		252551	N	N	0	N	00	N
80	20230818	100932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6430	-180	5	-2.72	598152810	93208	46.19	6520	6580	6350	8590	4630	6610	6416.73	1.49	0	10855	6896	6752	6586	6442	6276	6670	6360	17	1980	100	4750	10	1	16975426	1092	-229.64	2.68	12	0.55	-28.00	2397.00	10100	20230719	-36.34	4000	20221103	60.75	10100	-36.34	20230719	5070	26.82	20230425	10100	-36.34	20230719	4000	60.75	20221103	5.88	N	236810	100	16 억		252551	N	N	0	N	00	N
81	20230818	090936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6470	-140	5	-2.12	75063360	11520	5.71	6520	6580	6460	8590	4630	6610	6513.23	1.49	0	-806	6896	6752	6586	6442	6276	6670	6360	17	1980	100	4750	10	1	16975426	1098	-231.07	2.70	12	0.07	-28.00	2397.00	10100	20230719	-35.94	4000	20221103	61.75	10100	-35.94	20230719	5070	27.61	20230425	10100	-35.94	20230719	4000	61.75	20221103	5.88	N	236810	100	16 억		252551	N	N	0	N	00	N
82	20230817	160932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6610	-150	5	-2.22	1315206300	199409	65.82	6670	6730	6420	8780	4740	6760	6595.30	1.23	0	44819	7013	6886	6743	6616	6473	6815	6545	17	2020	100	4860	10	1	16975426	1122	-236.07	2.76	12	1.17	-28.00	2397.00	10100	20230719	-34.55	4000	20221103	65.25	10100	-34.55	20230719	5070	30.37	20230425	10100	-34.55	20230719	4000	65.25	20221103	5.71	N	236810	100	16 억		209307	N	N	0	N	00	N
83	20230817	150939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6590	-170	5	-2.51	1218911200	184816	61.00	6670	6730	6420	8780	4740	6760	6595.27	1.23	0	40723	7013	6886	6743	6616	6473	6815	6545	17	2020	100	4860	10	1	16975426	1119	-235.36	2.75	12	1.09	-28.00	2397.00	10100	20230719	-34.75	4000	20221103	64.75	10100	-34.75	20230719	5070	29.98	20230425	10100	-34.75	20230719	4000	64.75	20221103	5.71	N	236810	100	16 억		209307	N	N	0	N	00	N
84	20230817	140930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6600	-160	5	-2.37	1040836510	157847	52.10	6670	6730	6420	8780	4740	6760	6593.96	1.23	0	37390	7013	6886	6743	6616	6473	6815	6545	17	2020	100	4860	10	1	16975426	1120	-235.71	2.75	12	0.93	-28.00	2397.00	10100	20230719	-34.65	4000	20221103	65.00	10100	-34.65	20230719	5070	30.18	20230425	10100	-34.65	20230719	4000	65.00	20221103	5.71	N	236810	100	16 억		209307	N	N	0	N	00	N
85	20230817	130926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6650	-110	5	-1.63	904936090	137339	45.33	6670	6730	6420	8780	4740	6760	6589.07	1.23	0	35808	7013	6886	6743	6616	6473	6815	6545	17	2020	100	4860	10	1	16975426	1129	-237.50	2.77	12	0.81	-28.00	2397.00	10100	20230719	-34.16	4000	20221103	66.25	10100	-34.16	20230719	5070	31.16	20230425	10100	-34.16	20230719	4000	66.25	20221103	5.71	N	236810	100	16 억		209307	N	N	0	N	00	N
86	20230817	120930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6620	-140	5	-2.07	829524400	126009	41.59	6670	6730	6420	8780	4740	6760	6583.06	1.23	0	33925	7013	6886	6743	6616	6473	6815	6545	17	2020	100	4860	10	1	16975426	1124	-236.43	2.76	12	0.74	-28.00	2397.00	10100	20230719	-34.46	4000	20221103	65.50	10100	-34.46	20230719	5070	30.57	20230425	10100	-34.46	20230719	4000	65.50	20221103	5.71	N	236810	100	16 억		209307	N	N	0	N	00	N
87	20230817	110931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6610	-150	5	-2.22	614641000	93543	30.88	6670	6730	6420	8780	4740	6760	6570.68	1.23	0	17382	7013	6886	6743	6616	6473	6815	6545	17	2020	100	4860	10	1	16975426	1122	-236.07	2.76	12	0.55	-28.00	2397.00	10100	20230719	-34.55	4000	20221103	65.25	10100	-34.55	20230719	5070	30.37	20230425	10100	-34.55	20230719	4000	65.25	20221103	5.71	N	236810	100	16 억		209307	N	N	0	N	00	N
88	20230817	100926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6640	-120	5	-1.78	435965710	66333	21.90	6670	6730	6420	8780	4740	6760	6572.38	1.23	0	18095	7013	6886	6743	6616	6473	6815	6545	17	2020	100	4860	10	1	16975426	1127	-237.14	2.77	12	0.39	-28.00	2397.00	10100	20230719	-34.26	4000	20221103	66.00	10100	-34.26	20230719	5070	30.97	20230425	10100	-34.26	20230719	4000	66.00	20221103	5.71	N	236810	100	16 억		209307	N	N	0	N	00	N
89	20230817	090924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6680	-80	5	-1.18	111209620	16738	5.52	6670	6730	6530	8780	4740	6760	6644.14	1.23	0	5823	7013	6886	6743	6616	6473	6815	6545	17	2020	100	4860	10	1	16975426	1134	-238.57	2.79	12	0.10	-28.00	2397.00	10100	20230719	-33.86	4000	20221103	67.00	10100	-33.86	20230719	5070	31.76	20230425	10100	-33.86	20230719	4000	67.00	20221103	5.71	N	236810	100	16 억		209307	N	N	0	N	00	N
90	20230816	160929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6760	-160	5	-2.31	2015140940	298640	71.40	6830	6870	6600	8990	4850	6920	6747.71	1.09	0	24576	7586	7252	7026	6692	6466	7140	6580	17	2070	100	4980	10	1	16975426	1148	-241.43	2.82	12	1.76	-28.00	2397.00	10100	20230719	-33.07	4000	20221103	69.00	10100	-33.07	20230719	5070	33.33	20230425	10100	-33.07	20230719	4000	69.00	20221103	5.76	N	236810	100	16 억		184512	N	N	0	N	00	N
91	20230816	150932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6790	-130	5	-1.88	1886352340	279603	66.85	6830	6870	6600	8990	4850	6920	6746.54	1.09	0	23753	7586	7252	7026	6692	6466	7140	6580	17	2070	100	4980	10	1	16975426	1153	-242.50	2.83	12	1.65	-28.00	2397.00	10100	20230719	-32.77	4000	20221103	69.75	10100	-32.77	20230719	5070	33.93	20230425	10100	-32.77	20230719	4000	69.75	20221103	5.76	N	236810	100	16 억		184512	N	N	0	N	00	N
92	20230816	140930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6800	-120	5	-1.73	1688002800	250410	59.87	6830	6870	6600	8990	4850	6920	6740.96	1.09	0	25028	7586	7252	7026	6692	6466	7140	6580	17	2070	100	4980	10	1	16975426	1154	-242.86	2.84	12	1.48	-28.00	2397.00	10100	20230719	-32.67	4000	20221103	70.00	10100	-32.67	20230719	5070	34.12	20230425	10100	-32.67	20230719	4000	70.00	20221103	5.76	N	236810	100	16 억		184512	N	N	0	N	00	N
93	20230816	130926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6810	-110	5	-1.59	1541277440	228810	54.70	6830	6870	6600	8990	4850	6920	6736.06	1.09	0	32206	7586	7252	7026	6692	6466	7140	6580	17	2070	100	4980	10	1	16975426	1156	-243.21	2.84	12	1.35	-28.00	2397.00	10100	20230719	-32.57	4000	20221103	70.25	10100	-32.57	20230719	5070	34.32	20230425	10100	-32.57	20230719	4000	70.25	20221103	5.76	N	236810	100	16 억		184512	N	N	0	N	00	N
94	20230816	120941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6790	-130	5	-1.88	1373107390	204108	48.80	6830	6870	6600	8990	4850	6920	6727.36	1.09	0	35082	7586	7252	7026	6692	6466	7140	6580	17	2070	100	4980	10	1	16975426	1153	-242.50	2.83	12	1.20	-28.00	2397.00	10100	20230719	-32.77	4000	20221103	69.75	10100	-32.77	20230719	5070	33.93	20230425	10100	-32.77	20230719	4000	69.75	20221103	5.76	N	236810	100	16 억		184512	N	N	0	N	00	N
95	20230816	110936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6760	-160	5	-2.31	1243810200	185073	44.25	6830	6870	6600	8990	4850	6920	6720.65	1.09	0	39648	7586	7252	7026	6692	6466	7140	6580	17	2070	100	4980	10	1	16975426	1148	-241.43	2.82	12	1.09	-28.00	2397.00	10100	20230719	-33.07	4000	20221103	69.00	10100	-33.07	20230719	5070	33.33	20230425	10100	-33.07	20230719	4000	69.00	20221103	5.76	N	236810	100	16 억		184512	N	N	0	N	00	N
96	20230816	100931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6820	-100	5	-1.45	1016954630	151671	36.26	6830	6850	6600	8990	4850	6920	6705.00	1.09	0	37339	7586	7252	7026	6692	6466	7140	6580	17	2070	100	4980	10	1	16975426	1158	-243.57	2.85	12	0.89	-28.00	2397.00	10100	20230719	-32.48	4000	20221103	70.50	10100	-32.48	20230719	5070	34.52	20230425	10100	-32.48	20230719	4000	70.50	20221103	5.76	N	236810	100	16 억		184512	N	N	0	N	00	N
97	20230816	090926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6660	-260	5	-3.76	313148220	46688	11.16	6830	6850	6600	8990	4850	6920	6707.25	1.09	0	5011	7586	7252	7026	6692	6466	7140	6580	17	2070	100	4980	10	1	16975426	1131	-237.86	2.78	12	0.28	-28.00	2397.00	10100	20230719	-34.06	4000	20221103	66.50	10100	-34.06	20230719	5070	31.36	20230425	10100	-34.06	20230719	4000	66.50	20221103	5.76	N	236810	100	16 억		184512	N	N	0	N	00	N
98	20230814	160919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6920	-440	5	-5.98	2912258880	417403	193.30	7230	7360	6800	9560	5160	7360	6977.10	0.57	0	76381	7713	7536	7383	7206	7053	7625	7295	17	2200	100	5290	10	1	16975426	1175	-247.14	2.89	12	2.46	-28.00	2397.00	10100	20230719	-31.49	4000	20221103	73.00	10100	-31.49	20230719	5070	36.49	20230425	10100	-31.49	20230719	4000	73.00	20221103	5.66	N	236810	100	16 억		97584	N	N	0	N	00	N
99	20230814	150916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6910	-450	5	-6.11	2737326050	392045	181.55	7230	7360	6800	9560	5160	7360	6982.15	0.57	0	73480	7713	7536	7383	7206	7053	7625	7295	17	2200	100	5290	10	1	16975426	1173	-246.79	2.88	12	2.31	-28.00	2397.00	10100	20230719	-31.58	4000	20221103	72.75	10100	-31.58	20230719	5070	36.29	20230425	10100	-31.58	20230719	4000	72.75	20221103	5.66	N	236810	100	16 억		97584	N	N	0	N	00	N
100	20230814	140918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6890	-470	5	-6.39	2017391050	287053	132.93	7230	7360	6800	9560	5160	7360	7027.92	0.57	0	34838	7713	7536	7383	7206	7053	7625	7295	17	2200	100	5290	10	1	16975426	1170	-246.07	2.87	12	1.69	-28.00	2397.00	10100	20230719	-31.78	4000	20221103	72.25	10100	-31.78	20230719	5070	35.90	20230425	10100	-31.78	20230719	4000	72.25	20221103	5.66	N	236810	100	16 억		97584	N	N	0	N	00	N
101	20230814	130908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6930	-430	5	-5.84	1579319210	223373	103.44	7230	7360	6930	9560	5160	7360	7070.30	0.57	0	17224	7713	7536	7383	7206	7053	7625	7295	17	2200	100	5290	10	1	16975426	1176	-247.50	2.89	12	1.32	-28.00	2397.00	10100	20230719	-31.39	4000	20221103	73.25	10100	-31.39	20230719	5070	36.69	20230425	10100	-31.39	20230719	4000	73.25	20221103	5.66	N	236810	100	16 억		97584	N	N	0	N	00	N
102	20230814	120915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-370	5	-5.03	1376761940	194291	89.97	7230	7360	6950	9560	5160	7360	7086.05	0.57	0	15067	7713	7536	7383	7206	7053	7625	7295	17	2200	100	5290	10	1	16975426	1187	-249.64	2.92	12	1.14	-28.00	2397.00	10100	20230719	-30.79	4000	20221103	74.75	10100	-30.79	20230719	5070	37.87	20230425	10100	-30.79	20230719	4000	74.75	20221103	5.66	N	236810	100	16 억		97584	N	N	0	N	00	N
103	20230814	110909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-340	5	-4.62	1072083280	150675	69.78	7230	7360	7020	9560	5160	7360	7115.17	0.57	0	8141	7713	7536	7383	7206	7053	7625	7295	17	2200	100	5290	10	1	16975426	1192	-250.71	2.93	12	0.89	-28.00	2397.00	10100	20230719	-30.50	4000	20221103	75.50	10100	-30.50	20230719	5070	38.46	20230425	10100	-30.50	20230719	4000	75.50	20221103	5.66	N	236810	100	16 억		97584	N	N	0	N	00	N
104	20230814	100911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	-260	5	-3.53	786287070	110191	51.03	7230	7360	7050	9560	5160	7360	7135.63	0.57	0	-743	7713	7536	7383	7206	7053	7625	7295	17	2200	100	5290	10	1	16975426	1205	-253.57	2.96	12	0.65	-28.00	2397.00	10100	20230719	-29.70	4000	20221103	77.50	10100	-29.70	20230719	5070	40.04	20230425	10100	-29.70	20230719	4000	77.50	20221103	5.66	N	236810	100	16 억		97584	N	N	0	N	00	N
105	20230814	090909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-60	5	-0.82	110473730	15291	7.08	7230	7350	7120	9560	5160	7360	7224.58	0.57	0	-2647	7713	7536	7383	7206	7053	7625	7295	17	2200	100	5290	10	1	16975426	1239	-260.71	3.05	12	0.09	-28.00	2397.00	10100	20230719	-27.72	4000	20221103	82.50	10100	-27.72	20230719	5070	43.98	20230425	10100	-27.72	20230719	4000	82.50	20221103	5.66	N	236810	100	16 억		97584	N	N	0	N	00	N
106	20230811	160909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	20	2	0.27	1516671530	204969	63.30	7340	7560	7230	9540	5140	7340	7399.69	0.53	0	7664	7973	7656	7433	7116	6893	7545	7005	17	2200	100	5280	10	1	16975426	1249	-262.86	3.07	12	1.21	-28.00	2397.00	10100	20230719	-27.13	4000	20221103	84.00	10100	-27.13	20230719	5070	45.17	20230425	10100	-27.13	20230719	4000	84.00	20221103	5.82	N	236810	100	16 억		89459	N	N	0	N	00	N
107	20230811	150906	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	0	3	0.00	1391947050	188011	58.06	7340	7560	7230	9540	5140	7340	7403.54	0.53	0	10274	7973	7656	7433	7116	6893	7545	7005	17	2200	100	5280	10	1	16975426	1246	-262.14	3.06	12	1.11	-28.00	2397.00	10100	20230719	-27.33	4000	20221103	83.50	10100	-27.33	20230719	5070	44.77	20230425	10100	-27.33	20230719	4000	83.50	20221103	5.82	N	236810	100	16 억		89459	N	N	0	N	00	N
108	20230811	140904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	70	2	0.95	1155714220	155771	48.11	7340	7560	7230	9540	5140	7340	7419.32	0.53	0	11685	7973	7656	7433	7116	6893	7545	7005	17	2200	100	5280	10	1	16975426	1258	-264.64	3.09	12	0.92	-28.00	2397.00	10100	20230719	-26.63	4000	20221103	85.25	10100	-26.63	20230719	5070	46.15	20230425	10100	-26.63	20230719	4000	85.25	20221103	5.82	N	236810	100	16 억		89459	N	N	0	N	00	N
109	20230811	130902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	60	2	0.82	1095423450	147618	45.59	7340	7560	7230	9540	5140	7340	7420.66	0.53	0	13707	7973	7656	7433	7116	6893	7545	7005	17	2200	100	5280	10	1	16975426	1256	-264.29	3.09	12	0.87	-28.00	2397.00	10100	20230719	-26.73	4000	20221103	85.00	10100	-26.73	20230719	5070	45.96	20230425	10100	-26.73	20230719	4000	85.00	20221103	5.82	N	236810	100	16 억		89459	N	N	0	N	00	N
110	20230811	120854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	100	2	1.36	1002513540	135091	41.72	7340	7560	7230	9540	5140	7340	7421.02	0.53	0	14651	7973	7656	7433	7116	6893	7545	7005	17	2200	100	5280	10	1	16975426	1263	-265.71	3.10	12	0.80	-28.00	2397.00	10100	20230719	-26.34	4000	20221103	86.00	10100	-26.34	20230719	5070	46.75	20230425	10100	-26.34	20230719	4000	86.00	20221103	5.82	N	236810	100	16 억		89459	N	N	0	N	00	N
111	20230811	110855	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	100	2	1.36	932771400	125710	38.82	7340	7560	7230	9540	5140	7340	7420.03	0.53	0	15063	7973	7656	7433	7116	6893	7545	7005	17	2200	100	5280	10	1	16975426	1263	-265.71	3.10	12	0.74	-28.00	2397.00	10100	20230719	-26.34	4000	20221103	86.00	10100	-26.34	20230719	5070	46.75	20230425	10100	-26.34	20230719	4000	86.00	20221103	5.82	N	236810	100	16 억		89459	N	N	0	N	00	N
112	20230811	100851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	60	2	0.82	496869540	67536	20.86	7340	7510	7230	9540	5140	7340	7357.11	0.53	0	6687	7973	7656	7433	7116	6893	7545	7005	17	2200	100	5280	10	1	16975426	1256	-264.29	3.09	12	0.40	-28.00	2397.00	10100	20230719	-26.73	4000	20221103	85.00	10100	-26.73	20230719	5070	45.96	20230425	10100	-26.73	20230719	4000	85.00	20221103	5.82	N	236810	100	16 억		89459	N	N	0	N	00	N
113	20230811	090902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-100	5	-1.36	98355550	13463	4.16	7340	7400	7230	9540	5140	7340	7305.62	0.53	0	-407	7973	7656	7433	7116	6893	7545	7005	17	2200	100	5280	10	1	16975426	1229	-258.57	3.02	12	0.08	-28.00	2397.00	10100	20230719	-28.32	4000	20221103	81.00	10100	-28.32	20230719	5070	42.80	20230425	10100	-28.32	20230719	4000	81.00	20221103	5.82	N	236810	100	16 억		89459	N	N	0	N	00	N
114	20230810	160852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-270	5	-3.55	2336644390	319753	83.38	7510	7750	7210	9890	5330	7610	7307.32	0.81	0	-48403	7896	7752	7566	7422	7236	7825	7495	17	2280	100	5470	10	1	16975426	1246	-262.14	3.06	12	1.88	-28.00	2397.00	10100	20230719	-27.33	4000	20221103	83.50	10100	-27.33	20230719	5070	44.77	20230425	10100	-27.33	20230719	4000	83.50	20221103	6.31	N	236810	100	16 억		136953	N	N	0	N	00	N
115	20230810	150850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-370	5	-4.86	2071479320	283444	73.91	7510	7750	7210	9890	5330	7610	7308.21	0.81	0	-45020	7896	7752	7566	7422	7236	7825	7495	17	2280	100	5470	10	1	16975426	1229	-258.57	3.02	12	1.67	-28.00	2397.00	10100	20230719	-28.32	4000	20221103	81.00	10100	-28.32	20230719	5070	42.80	20230425	10100	-28.32	20230719	4000	81.00	20221103	6.31	N	236810	100	16 억		136953	N	N	0	N	00	N
116	20230810	140850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-370	5	-4.86	1828389880	249960	65.18	7510	7750	7210	9890	5330	7610	7314.69	0.81	0	-37538	7896	7752	7566	7422	7236	7825	7495	17	2280	100	5470	10	1	16975426	1229	-258.57	3.02	12	1.47	-28.00	2397.00	10100	20230719	-28.32	4000	20221103	81.00	10100	-28.32	20230719	5070	42.80	20230425	10100	-28.32	20230719	4000	81.00	20221103	6.31	N	236810	100	16 억		136953	N	N	0	N	00	N
117	20230810	130842	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	-350	5	-4.60	1612787970	220153	57.41	7510	7750	7210	9890	5330	7610	7325.72	0.81	0	-34850	7896	7752	7566	7422	7236	7825	7495	17	2280	100	5470	10	1	16975426	1232	-259.29	3.03	12	1.30	-28.00	2397.00	10100	20230719	-28.12	4000	20221103	81.50	10100	-28.12	20230719	5070	43.20	20230425	10100	-28.12	20230719	4000	81.50	20221103	6.31	N	236810	100	16 억		136953	N	N	0	N	00	N
118	20230810	120859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	-350	5	-4.60	1241352750	169168	44.11	7510	7750	7210	9890	5330	7610	7337.94	0.81	0	-30766	7896	7752	7566	7422	7236	7825	7495	17	2280	100	5470	10	1	16975426	1232	-259.29	3.03	12	1.00	-28.00	2397.00	10100	20230719	-28.12	4000	20221103	81.50	10100	-28.12	20230719	5070	43.20	20230425	10100	-28.12	20230719	4000	81.50	20221103	6.31	N	236810	100	16 억		136953	N	N	0	N	00	N
119	20230810	110901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-370	5	-4.86	1115928410	151929	39.62	7510	7750	7210	9890	5330	7610	7345.01	0.81	0	-26400	7896	7752	7566	7422	7236	7825	7495	17	2280	100	5470	10	1	16975426	1229	-258.57	3.02	12	0.89	-28.00	2397.00	10100	20230719	-28.32	4000	20221103	81.00	10100	-28.32	20230719	5070	42.80	20230425	10100	-28.32	20230719	4000	81.00	20221103	6.31	N	236810	100	16 억		136953	N	N	0	N	00	N
120	20230810	100854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-280	5	-3.68	775215670	104942	27.37	7510	7750	7280	9890	5330	7610	7387.02	0.81	0	-25401	7896	7752	7566	7422	7236	7825	7495	17	2280	100	5470	10	1	16975426	1244	-261.79	3.06	12	0.62	-28.00	2397.00	10100	20230719	-27.43	4000	20221103	83.25	10100	-27.43	20230719	5070	44.58	20230425	10100	-27.43	20230719	4000	83.25	20221103	6.31	N	236810	100	16 억		136953	N	N	0	N	00	N
121	20230810	090903	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-110	5	-1.45	133796410	17808	4.64	7510	7750	7440	9890	5330	7610	7513.10	0.81	0	-5577	7896	7752	7566	7422	7236	7825	7495	17	2280	100	5470	10	1	16975426	1273	-267.86	3.13	12	0.10	-28.00	2397.00	10100	20230719	-25.74	4000	20221103	87.50	10100	-25.74	20230719	5070	47.93	20230425	10100	-25.74	20230719	4000	87.50	20221103	6.31	N	236810	100	16 억		136953	N	N	0	N	00	N
122	20230809	160852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	-90	5	-1.17	2887739410	381973	23.85	7600	7710	7380	10010	5390	7700	7559.78	0.83	0	-4070	8686	8192	7866	7372	7046	8030	7210	17	2310	100	5540	10	1	16975426	1292	-271.79	3.17	12	2.25	-28.00	2397.00	10100	20230719	-24.65	4000	20221103	90.25	10100	-24.65	20230719	5070	50.10	20230425	10100	-24.65	20230719	4000	90.25	20221103	6.59	N	236810	100	16 억		141321	N	N	0	N	00	N
123	20230809	150841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	-100	5	-1.30	2532134900	335276	20.94	7600	7710	7380	10010	5390	7700	7552.38	0.83	0	10124	8686	8192	7866	7372	7046	8030	7210	17	2310	100	5540	10	1	16975426	1290	-271.43	3.17	12	1.98	-28.00	2397.00	10100	20230719	-24.75	4000	20221103	90.00	10100	-24.75	20230719	5070	49.90	20230425	10100	-24.75	20230719	4000	90.00	20221103	6.59	N	236810	100	16 억		141321	N	N	0	N	00	N
124	20230809	140839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	-100	5	-1.30	2278770820	301804	18.85	7600	7710	7380	10010	5390	7700	7550.49	0.83	0	11418	8686	8192	7866	7372	7046	8030	7210	17	2310	100	5540	10	1	16975426	1290	-271.43	3.17	12	1.78	-28.00	2397.00	10100	20230719	-24.75	4000	20221103	90.00	10100	-24.75	20230719	5070	49.90	20230425	10100	-24.75	20230719	4000	90.00	20221103	6.59	N	236810	100	16 억		141321	N	N	0	N	00	N
125	20230809	130900	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-150	5	-1.95	2114673760	280211	17.50	7600	7710	7380	10010	5390	7700	7546.71	0.83	0	12591	8686	8192	7866	7372	7046	8030	7210	17	2310	100	5540	10	1	16975426	1282	-269.64	3.15	12	1.65	-28.00	2397.00	10100	20230719	-25.25	4000	20221103	88.75	10100	-25.25	20230719	5070	48.92	20230425	10100	-25.25	20230719	4000	88.75	20221103	6.59	N	236810	100	16 억		141321	N	N	0	N	00	N
126	20230809	120857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	10	2	0.13	1709504500	226701	14.16	7600	7710	7380	10010	5390	7700	7540.78	0.83	0	-504	8686	8192	7866	7372	7046	8030	7210	17	2310	100	5540	10	1	16975426	1309	-275.36	3.22	12	1.34	-28.00	2397.00	10100	20230719	-23.66	4000	20221103	92.75	10100	-23.66	20230719	5070	52.07	20230425	10100	-23.66	20230719	4000	92.75	20221103	6.59	N	236810	100	16 억		141321	N	N	0	N	00	N
127	20230809	110850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	-100	5	-1.30	1405809640	187044	11.68	7600	7680	7380	10010	5390	7700	7515.91	0.83	0	-7792	8686	8192	7866	7372	7046	8030	7210	17	2310	100	5540	10	1	16975426	1290	-271.43	3.17	12	1.10	-28.00	2397.00	10100	20230719	-24.75	4000	20221103	90.00	10100	-24.75	20230719	5070	49.90	20230425	10100	-24.75	20230719	4000	90.00	20221103	6.59	N	236810	100	16 억		141321	N	N	0	N	00	N
128	20230809	100839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	-280	5	-3.64	1006312500	133882	8.36	7600	7680	7380	10010	5390	7700	7516.39	0.83	0	-13634	8686	8192	7866	7372	7046	8030	7210	17	2310	100	5540	10	1	16975426	1260	-265.00	3.10	12	0.79	-28.00	2397.00	10100	20230719	-26.53	4000	20221103	85.50	10100	-26.53	20230719	5070	46.35	20230425	10100	-26.53	20230719	4000	85.50	20221103	6.59	N	236810	100	16 억		141321	N	N	0	N	00	N
129	20230809	090843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	-80	5	-1.04	108503230	14267	0.89	7600	7680	7580	10010	5390	7700	7605.08	0.83	0	1027	8686	8192	7866	7372	7046	8030	7210	17	2310	100	5540	10	1	16975426	1294	-272.14	3.18	12	0.08	-28.00	2397.00	10100	20230719	-24.55	4000	20221103	90.50	10100	-24.55	20230719	5070	50.30	20230425	10100	-24.55	20230719	4000	90.50	20221103	6.59	N	236810	100	16 억		141321	N	N	0	N	00	N
130	20230808	160900	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-120	5	-1.53	12839296550	1597156	50.38	7900	8360	7540	10160	5480	7820	8039.65	0.37	0	79874	9046	8432	7866	7252	6686	8740	7560	17	2340	100	5630	10	1	16975426	1307	-275.00	3.21	12	9.41	-28.00	2397.00	10100	20230719	-23.76	4000	20221103	92.50	10100	-23.76	20230719	5070	51.87	20230425	10100	-23.76	20230719	4000	92.50	20221103	7.02	N	236810	100	16 억		62519	N	N	0	N	00	N
131	20230808	150849	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7590	-230	5	-2.94	12621685290	1568714	49.49	7900	8360	7540	10160	5480	7820	8046.53	0.37	0	82307	9046	8432	7866	7252	6686	8740	7560	17	2340	100	5630	10	1	16975426	1288	-271.07	3.17	12	9.24	-28.00	2397.00	10100	20230719	-24.85	4000	20221103	89.75	10100	-24.85	20230719	5070	49.70	20230425	10100	-24.85	20230719	4000	89.75	20221103	7.02	N	236810	100	16 억		62519	N	N	0	N	00	N
132	20230808	140845	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7630	-190	5	-2.43	12177730300	1510382	47.65	7900	8360	7610	10160	5480	7820	8063.41	0.37	0	92063	9046	8432	7866	7252	6686	8740	7560	17	2340	100	5630	10	1	16975426	1295	-272.50	3.18	12	8.90	-28.00	2397.00	10100	20230719	-24.46	4000	20221103	90.75	10100	-24.46	20230719	5070	50.49	20230425	10100	-24.46	20230719	4000	90.75	20221103	7.02	N	236810	100	16 억		62519	N	N	0	N	00	N
133	20230808	130837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-80	5	-1.02	11615521770	1437146	45.34	7900	8360	7710	10160	5480	7820	8083.18	0.37	0	111681	9046	8432	7866	7252	6686	8740	7560	17	2340	100	5630	10	1	16975426	1314	-276.43	3.23	12	8.47	-28.00	2397.00	10100	20230719	-23.37	4000	20221103	93.50	10100	-23.37	20230719	5070	52.66	20230425	10100	-23.37	20230719	4000	93.50	20221103	7.02	N	236810	100	16 억		62519	N	N	0	N	00	N
134	20230808	120843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	0	3	0.00	11085062360	1368879	43.18	7900	8360	7720	10160	5480	7820	8098.83	0.37	0	134313	9046	8432	7866	7252	6686	8740	7560	17	2340	100	5630	10	1	16975426	1327	-279.29	3.26	12	8.06	-28.00	2397.00	10100	20230719	-22.57	4000	20221103	95.50	10100	-22.57	20230719	5070	54.24	20230425	10100	-22.57	20230719	4000	95.50	20221103	7.02	N	236810	100	16 억		62519	N	N	0	N	00	N
135	20230808	110832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	250	2	3.20	9854538940	1212512	38.25	7900	8360	7720	10160	5480	7820	8128.53	0.37	0	160997	9046	8432	7866	7252	6686	8740	7560	17	2340	100	5630	10	1	16975426	1370	-288.21	3.37	12	7.14	-28.00	2397.00	10100	20230719	-20.10	4000	20221103	101.75	10100	-20.10	20230719	5070	59.17	20230425	10100	-20.10	20230719	4000	101.75	20221103	7.02	N	236810	100	16 억		62519	N	N	0	N	00	N
136	20230808	100845	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	320	2	4.09	7959070080	978450	30.87	7900	8360	7720	10160	5480	7820	8135.83	0.37	0	114291	9046	8432	7866	7252	6686	8740	7560	17	2340	100	5630	10	1	16975426	1382	-290.71	3.40	12	5.76	-28.00	2397.00	10100	20230719	-19.41	4000	20221103	103.50	10100	-19.41	20230719	5070	60.55	20230425	10100	-19.41	20230719	4000	103.50	20221103	7.02	N	236810	100	16 억		62519	N	N	0	N	00	N
137	20230808	090850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7980	160	2	2.05	1055511520	133932	4.22	7900	8020	7720	10160	5480	7820	7883.08	0.37	0	-8453	9046	8432	7866	7252	6686	8740	7560	17	2340	100	5630	10	1	16975426	1355	-285.00	3.33	12	0.79	-28.00	2397.00	10100	20230719	-20.99	4000	20221103	99.50	10100	-20.99	20230719	5070	57.40	20230425	10100	-20.99	20230719	4000	99.50	20221103	7.02	N	236810	100	16 억		62519	N	N	0	N	00	N
138	20230807	160840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	20	2	0.26	25077289560	3153861	119.44	7460	8480	7300	10140	5460	7800	7951.43	0.59	0	-30370	8700	8250	7650	7200	6600	8475	7425	17	2340	100	5610	10	1	16975426	1327	-279.29	3.26	12	18.58	-28.00	2397.00	10100	20230719	-22.57	4000	20221103	95.50	10100	-22.57	20230719	5070	54.24	20230425	10100	-22.57	20230719	4000	95.50	20221103	7.03	N	236810	100	16 억		100699	N	N	0	N	00	N
139	20230807	150841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	60	2	0.77	24735998000	3110273	117.79	7460	8480	7300	10140	5460	7800	7953.04	0.59	0	-31862	8700	8250	7650	7200	6600	8475	7425	17	2340	100	5610	10	1	16975426	1334	-280.71	3.28	12	18.32	-28.00	2397.00	10100	20230719	-22.18	4000	20221103	96.50	10100	-22.18	20230719	5070	55.03	20230425	10100	-22.18	20230719	4000	96.50	20221103	7.03	N	236810	100	16 억		100699	N	N	0	N	00	N
140	20230807	140845	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7870	70	2	0.90	24113250220	3030651	114.78	7460	8480	7300	10140	5460	7800	7956.51	0.59	0	-48851	8700	8250	7650	7200	6600	8475	7425	17	2340	100	5610	10	1	16975426	1336	-281.07	3.28	12	17.85	-28.00	2397.00	10100	20230719	-22.08	4000	20221103	96.75	10100	-22.08	20230719	5070	55.23	20230425	10100	-22.08	20230719	4000	96.75	20221103	7.03	N	236810	100	16 억		100699	N	N	0	N	00	N
141	20230807	130836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	20	2	0.26	22620122990	2840916	107.59	7460	8480	7300	10140	5460	7800	7962.32	0.59	0	-68256	8700	8250	7650	7200	6600	8475	7425	17	2340	100	5610	10	1	16975426	1327	-279.29	3.26	12	16.74	-28.00	2397.00	10100	20230719	-22.57	4000	20221103	95.50	10100	-22.57	20230719	5070	54.24	20230425	10100	-22.57	20230719	4000	95.50	20221103	7.03	N	236810	100	16 억		100699	N	N	0	N	00	N
142	20230807	120835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	-40	5	-0.51	20228854290	2533552	95.95	7460	8480	7300	10140	5460	7800	7984.45	0.59	0	-67854	8700	8250	7650	7200	6600	8475	7425	17	2340	100	5610	10	1	16975426	1317	-277.14	3.24	12	14.92	-28.00	2397.00	10100	20230719	-23.17	4000	20221103	94.00	10100	-23.17	20230719	5070	53.06	20230425	10100	-23.17	20230719	4000	94.00	20221103	7.03	N	236810	100	16 억		100699	N	N	0	N	00	N
143	20230807	110828	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-20	5	-0.26	2421088900	321719	12.18	7460	7800	7300	10140	5460	7800	7524.71	0.59	0	-10314	8700	8250	7650	7200	6600	8475	7425	17	2340	100	5610	10	1	16975426	1321	-277.86	3.25	12	1.90	-28.00	2397.00	10100	20230719	-22.97	4000	20221103	94.50	10100	-22.97	20230719	5070	53.45	20230425	10100	-22.97	20230719	4000	94.50	20221103	7.03	N	236810	100	16 억		100699	N	N	0	N	00	N
144	20230807	100839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-280	5	-3.59	1393603350	187671	7.11	7460	7550	7300	10140	5460	7800	7423.98	0.59	0	1523	8700	8250	7650	7200	6600	8475	7425	17	2340	100	5610	10	1	16975426	1277	-268.57	3.14	12	1.11	-28.00	2397.00	10100	20230719	-25.54	4000	20221103	88.00	10100	-25.54	20230719	5070	48.32	20230425	10100	-25.54	20230719	4000	88.00	20221103	7.03	N	236810	100	16 억		100699	N	N	0	N	00	N
145	20230807	090836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-350	5	-4.49	482166150	64693	2.45	7460	7550	7400	10140	5460	7800	7448.25	0.59	0	-15069	8700	8250	7650	7200	6600	8475	7425	17	2340	100	5610	10	1	16975426	1265	-266.07	3.11	12	0.38	-28.00	2397.00	10100	20230719	-26.24	4000	20221103	86.25	10100	-26.24	20230719	5070	46.94	20230425	10100	-26.24	20230719	4000	86.25	20221103	7.03	N	236810	100	16 억		100699	N	N	0	N	00	N
146	20230804	160830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	400	2	5.41	19043931000	2456087	590.50	7300	8100	7050	9620	5180	7400	7753.68	0.78	0	-31926	7766	7582	7316	7132	6866	7675	7225	17	2220	100	5320	10	1	16975426	1324	-278.57	3.25	12	14.47	-28.00	2397.00	10100	20230719	-22.77	4000	20221103	95.00	10100	-22.77	20230719	5070	53.85	20230425	10100	-22.77	20230719	4000	95.00	20221103	6.93	N	236810	100	16 억		131829	N	N	0	N	00	N
147	20230804	150829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	40	2	0.54	18238341490	2350852	565.20	7300	8100	7050	9620	5180	7400	7758.20	0.78	0	-37862	7766	7582	7316	7132	6866	7675	7225	17	2220	100	5320	10	1	16975426	1263	-265.71	3.10	12	13.85	-28.00	2397.00	10100	20230719	-26.34	4000	20221103	86.00	10100	-26.34	20230719	5070	46.75	20230425	10100	-26.34	20230719	4000	86.00	20221103	6.93	N	236810	100	16 억		131829	N	N	0	N	00	N
148	20230804	140843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-70	5	-0.95	17205659240	2210742	531.52	7300	8100	7050	9620	5180	7400	7782.77	0.78	0	-36216	7766	7582	7316	7132	6866	7675	7225	17	2220	100	5320	10	1	16975426	1244	-261.79	3.06	12	13.02	-28.00	2397.00	10100	20230719	-27.43	4000	20221103	83.25	10100	-27.43	20230719	5070	44.58	20230425	10100	-27.43	20230719	4000	83.25	20221103	6.93	N	236810	100	16 억		131829	N	N	0	N	00	N
149	20230804	130827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	40	2	0.54	15902390700	2031153	488.34	7300	8100	7300	9620	5180	7400	7829.27	0.78	0	-37507	7766	7582	7316	7132	6866	7675	7225	17	2220	100	5320	10	1	16975426	1263	-265.71	3.10	12	11.97	-28.00	2397.00	10100	20230719	-26.34	4000	20221103	86.00	10100	-26.34	20230719	5070	46.75	20230425	10100	-26.34	20230719	4000	86.00	20221103	6.93	N	236810	100	16 억		131829	N	N	0	N	00	N
150	20230804	120824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7640	240	2	3.24	15006686930	1911999	459.69	7300	8100	7300	9620	5180	7400	7848.71	0.78	0	-41453	7766	7582	7316	7132	6866	7675	7225	17	2220	100	5320	10	1	16975426	1297	-272.86	3.19	12	11.26	-28.00	2397.00	10100	20230719	-24.36	4000	20221103	91.00	10100	-24.36	20230719	5070	50.69	20230425	10100	-24.36	20230719	4000	91.00	20221103	6.93	N	236810	100	16 억		131829	N	N	0	N	00	N
151	20230804	110835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	340	2	4.59	13486037150	1714799	412.28	7300	8100	7300	9620	5180	7400	7864.53	0.78	0	-77339	7766	7582	7316	7132	6866	7675	7225	17	2220	100	5320	10	1	16975426	1314	-276.43	3.23	12	10.10	-28.00	2397.00	10100	20230719	-23.37	4000	20221103	93.50	10100	-23.37	20230719	5070	52.66	20230425	10100	-23.37	20230719	4000	93.50	20221103	6.93	N	236810	100	16 억		131829	N	N	0	N	00	N
152	20230804	100820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7660	260	2	3.51	1653008970	218962	52.64	7300	7770	7300	9620	5180	7400	7549.37	0.78	0	-4668	7766	7582	7316	7132	6866	7675	7225	17	2220	100	5320	10	1	16975426	1300	-273.57	3.20	12	1.29	-28.00	2397.00	10100	20230719	-24.16	4000	20221103	91.50	10100	-24.16	20230719	5070	51.08	20230425	10100	-24.16	20230719	4000	91.50	20221103	6.93	N	236810	100	16 억		131829	N	N	0	N	00	N
153	20230804	090820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	180	2	2.43	454295120	60835	14.63	7300	7620	7300	9620	5180	7400	7467.78	0.78	0	21763	7766	7582	7316	7132	6866	7675	7225	17	2220	100	5320	10	1	16975426	1287	-270.71	3.16	12	0.36	-28.00	2397.00	10100	20230719	-24.95	4000	20221103	89.50	10100	-24.95	20230719	5070	49.51	20230425	10100	-24.95	20230719	4000	89.50	20221103	6.93	N	236810	100	16 억		131829	N	N	0	N	00	N
154	20230803	160822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	190	2	2.64	3025182690	412257	30.72	7130	7500	7050	9370	5050	7210	7337.94	0.50	0	50296	8790	8000	7530	6740	6270	7765	6505	17	2160	100	5190	10	1	16975426	1256	-264.29	3.09	12	2.43	-28.00	2397.00	10100	20230719	-26.73	4000	20221103	85.00	10100	-26.73	20230719	5070	45.96	20230425	10100	-26.73	20230719	4000	85.00	20221103	6.80	N	236810	100	16 억		84662	N	N	0	N	00	N
155	20230803	150829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	170	2	2.36	2875953330	392006	29.21	7130	7500	7050	9370	5050	7210	7336.50	0.50	0	43378	8790	8000	7530	6740	6270	7765	6505	17	2160	100	5190	10	1	16975426	1253	-263.57	3.08	12	2.31	-28.00	2397.00	10100	20230719	-26.93	4000	20221103	84.50	10100	-26.93	20230719	5070	45.56	20230425	10100	-26.93	20230719	4000	84.50	20221103	6.80	N	236810	100	16 억		84662	N	N	0	N	00	N
156	20230803	140821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	200	2	2.77	2211840460	303001	22.58	7130	7500	7050	9370	5050	7210	7299.78	0.50	0	26402	8790	8000	7530	6740	6270	7765	6505	17	2160	100	5190	10	1	16975426	1258	-264.64	3.09	12	1.78	-28.00	2397.00	10100	20230719	-26.63	4000	20221103	85.25	10100	-26.63	20230719	5070	46.15	20230425	10100	-26.63	20230719	4000	85.25	20221103	6.80	N	236810	100	16 억		84662	N	N	0	N	00	N
157	20230803	130824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	190	2	2.64	1864228850	255847	19.07	7130	7500	7050	9370	5050	7210	7286.50	0.50	0	20186	8790	8000	7530	6740	6270	7765	6505	17	2160	100	5190	10	1	16975426	1256	-264.29	3.09	12	1.51	-28.00	2397.00	10100	20230719	-26.73	4000	20221103	85.00	10100	-26.73	20230719	5070	45.96	20230425	10100	-26.73	20230719	4000	85.00	20221103	6.80	N	236810	100	16 억		84662	N	N	0	N	00	N
158	20230803	120828	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	160	2	2.22	1546703970	212944	15.87	7130	7500	7050	9370	5050	7210	7263.43	0.50	0	15753	8790	8000	7530	6740	6270	7765	6505	17	2160	100	5190	10	1	16975426	1251	-263.21	3.07	12	1.25	-28.00	2397.00	10100	20230719	-27.03	4000	20221103	84.25	10100	-27.03	20230719	5070	45.36	20230425	10100	-27.03	20230719	4000	84.25	20221103	6.80	N	236810	100	16 억		84662	N	N	0	N	00	N
159	20230803	110817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	0	3	0.00	1019976660	141593	10.55	7130	7350	7050	9370	5050	7210	7203.58	0.50	0	23576	8790	8000	7530	6740	6270	7765	6505	17	2160	100	5190	10	1	16975426	1224	-257.50	3.01	12	0.83	-28.00	2397.00	10100	20230719	-28.61	4000	20221103	80.25	10100	-28.61	20230719	5070	42.21	20230425	10100	-28.61	20230719	4000	80.25	20221103	6.80	N	236810	100	16 억		84662	N	N	0	N	00	N
160	20230803	100816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	30	2	0.42	514955900	71742	5.35	7130	7330	7050	9370	5050	7210	7177.89	0.50	0	6270	8790	8000	7530	6740	6270	7765	6505	17	2160	100	5190	10	1	16975426	1229	-258.57	3.02	12	0.42	-28.00	2397.00	10100	20230719	-28.32	4000	20221103	81.00	10100	-28.32	20230719	5070	42.80	20230425	10100	-28.32	20230719	4000	81.00	20221103	6.80	N	236810	100	16 억		84662	N	N	0	N	00	N
161	20230803	090817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	-40	5	-0.55	110371720	15496	1.15	7130	7210	7050	9370	5050	7210	7122.59	0.50	0	2727	8790	8000	7530	6740	6270	7765	6505	17	2160	100	5190	10	1	16975426	1217	-256.07	2.99	12	0.09	-28.00	2397.00	10100	20230719	-29.01	4000	20221103	79.25	10100	-29.01	20230719	5070	41.42	20230425	10100	-29.01	20230719	4000	79.25	20221103	6.80	N	236810	100	16 억		84662	N	N	0	N	00	N
162	20230802	160823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-1210	5	-14.37	9970758260	1326354	124.50	8300	8320	7060	10940	5900	8420	7517.98	1.44	0	-167529	8906	8662	8346	8102	7786	8785	8225	17	2520	100	6060	10	1	16975426	1224	-257.50	3.01	12	7.81	-28.00	2397.00	10100	20230719	-28.61	4000	20221103	80.25	10100	-28.61	20230719	5070	42.21	20230425	10100	-28.61	20230719	4000	80.25	20221103	6.77	N	236810	100	16 억		244963	N	N	0	N	00	N
163	20230802	150833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	-1160	5	-13.78	9385337820	1245600	116.92	8300	8320	7060	10940	5900	8420	7534.79	1.44	0	-151324	8906	8662	8346	8102	7786	8785	8225	17	2520	100	6060	10	1	16975426	1232	-259.29	3.03	12	7.34	-28.00	2397.00	10100	20230719	-28.12	4000	20221103	81.50	10100	-28.12	20230719	5070	43.20	20230425	10100	-28.12	20230719	4000	81.50	20221103	6.77	N	236810	100	16 억		244963	N	N	0	N	00	N
164	20230802	140823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	-1270	5	-15.08	8138063990	1071255	100.56	8300	8320	7120	10940	5900	8420	7596.76	1.44	0	-127357	8906	8662	8346	8102	7786	8785	8225	17	2520	100	6060	10	1	16975426	1214	-255.36	2.98	12	6.31	-28.00	2397.00	10100	20230719	-29.21	4000	20221103	78.75	10100	-29.21	20230719	5070	41.03	20230425	10100	-29.21	20230719	4000	78.75	20221103	6.77	N	236810	100	16 억		244963	N	N	0	N	00	N
165	20230802	130817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-1100	5	-13.06	6729834910	875892	82.22	8300	8320	7160	10940	5900	8420	7683.41	1.44	0	-123551	8906	8662	8346	8102	7786	8785	8225	17	2520	100	6060	10	1	16975426	1243	-261.43	3.05	12	5.16	-28.00	2397.00	10100	20230719	-27.52	4000	20221103	83.00	10100	-27.52	20230719	5070	44.38	20230425	10100	-27.52	20230719	4000	83.00	20221103	6.77	N	236810	100	16 억		244963	N	N	0	N	00	N
166	20230802	120812	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-1040	5	-12.35	5426434620	696281	65.36	8300	8320	7320	10940	5900	8420	7793.45	1.44	0	-84715	8906	8662	8346	8102	7786	8785	8225	17	2520	100	6060	10	1	16975426	1253	-263.57	3.08	12	4.10	-28.00	2397.00	10100	20230719	-26.93	4000	20221103	84.50	10100	-26.93	20230719	5070	45.56	20230425	10100	-26.93	20230719	4000	84.50	20221103	6.77	N	236810	100	16 억		244963	N	N	0	N	00	N
167	20230802	110814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-730	5	-8.67	3690885140	464265	43.58	8300	8320	7650	10940	5900	8420	7949.95	1.44	0	-105789	8906	8662	8346	8102	7786	8785	8225	17	2520	100	6060	10	1	16975426	1305	-274.64	3.21	12	2.73	-28.00	2397.00	10100	20230719	-23.86	4000	20221103	92.25	10100	-23.86	20230719	5070	51.68	20230425	10100	-23.86	20230719	4000	92.25	20221103	6.77	N	236810	100	16 억		244963	N	N	0	N	00	N
168	20230802	100816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7940	-480	5	-5.70	2238954820	277474	26.05	8300	8320	7850	10940	5900	8420	8069.06	1.44	0	-75754	8906	8662	8346	8102	7786	8785	8225	17	2520	100	6060	10	1	16975426	1348	-283.57	3.31	12	1.63	-28.00	2397.00	10100	20230719	-21.39	4000	20221103	98.50	10100	-21.39	20230719	5070	56.61	20230425	10100	-21.39	20230719	4000	98.50	20221103	6.77	N	236810	100	16 억		244963	N	N	0	N	00	N
169	20230802	090816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	-300	5	-3.56	457971810	55783	5.24	8300	8320	8090	10940	5900	8420	8209.88	1.44	0	-9060	8906	8662	8346	8102	7786	8785	8225	17	2520	100	6060	10	1	16975426	1378	-290.00	3.39	12	0.33	-28.00	2397.00	10100	20230719	-19.60	4000	20221103	103.00	10100	-19.60	20230719	5070	60.16	20230425	10100	-19.60	20230719	4000	103.00	20221103	6.77	N	236810	100	16 억		244963	N	N	0	N	00	N
170	20230801	160815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8420	350	2	4.34	8871639660	1057998	245.70	8120	8590	8030	10490	5650	8070	8386.46	0.95	0	91016	8456	8262	8026	7832	7596	8360	7930	17	2420	100	5810	10	1	16975426	1429	-300.71	3.51	12	6.23	-28.00	2397.00	10100	20230719	-16.63	4000	20221103	110.50	10100	-16.63	20230719	5070	66.07	20230425	10100	-16.63	20230719	4000	110.50	20221103	6.58	N	236810	100	16 억		160741	N	N	0	N	00	N
171	20230801	150811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8400	330	2	4.09	8657101900	1032485	239.78	8120	8590	8030	10490	5650	8070	8385.95	0.95	0	90268	8456	8262	8026	7832	7596	8360	7930	17	2420	100	5810	10	1	16975426	1426	-300.00	3.50	12	6.08	-28.00	2397.00	10100	20230719	-16.83	4000	20221103	110.00	10100	-16.83	20230719	5070	65.68	20230425	10100	-16.83	20230719	4000	110.00	20221103	6.58	N	236810	100	16 억		160741	N	N	0	N	00	N
172	20230801	140827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8410	340	2	4.21	8261967900	985559	228.88	8120	8590	8030	10490	5650	8070	8384.30	0.95	0	85875	8456	8262	8026	7832	7596	8360	7930	17	2420	100	5810	10	1	16975426	1428	-300.36	3.51	12	5.81	-28.00	2397.00	10100	20230719	-16.73	4000	20221103	110.25	10100	-16.73	20230719	5070	65.88	20230425	10100	-16.73	20230719	4000	110.25	20221103	6.58	N	236810	100	16 억		160741	N	N	0	N	00	N
173	20230801	130808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8440	370	2	4.58	7066754130	843024	195.78	8120	8590	8030	10490	5650	8070	8384.12	0.95	0	84214	8456	8262	8026	7832	7596	8360	7930	17	2420	100	5810	10	1	16975426	1433	-301.43	3.52	12	4.97	-28.00	2397.00	10100	20230719	-16.44	4000	20221103	111.00	10100	-16.44	20230719	5070	66.47	20230425	10100	-16.44	20230719	4000	111.00	20221103	6.58	N	236810	100	16 억		160741	N	N	0	N	00	N
174	20230801	120809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8480	410	2	5.08	6569412530	784299	182.14	8120	8590	8030	10490	5650	8070	8377.73	0.95	0	72133	8456	8262	8026	7832	7596	8360	7930	17	2420	100	5810	10	1	16975426	1440	-302.86	3.54	12	4.62	-28.00	2397.00	10100	20230719	-16.04	4000	20221103	112.00	10100	-16.04	20230719	5070	67.26	20230425	10100	-16.04	20230719	4000	112.00	20221103	6.58	N	236810	100	16 억		160741	N	N	0	N	00	N
175	20230801	110806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8450	380	2	4.71	5834166350	697619	162.01	8120	8590	8030	10490	5650	8070	8364.66	0.95	0	70376	8456	8262	8026	7832	7596	8360	7930	17	2420	100	5810	10	1	16975426	1434	-301.79	3.53	12	4.11	-28.00	2397.00	10100	20230719	-16.34	4000	20221103	111.25	10100	-16.34	20230719	5070	66.67	20230425	10100	-16.34	20230719	4000	111.25	20221103	6.58	N	236810	100	16 억		160741	N	N	0	N	00	N
176	20230801	100810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8340	270	2	3.35	1932325530	236256	54.87	8120	8340	8030	10490	5650	8070	8180.83	0.95	0	31910	8456	8262	8026	7832	7596	8360	7930	17	2420	100	5810	10	1	16975426	1416	-297.86	3.48	12	1.39	-28.00	2397.00	10100	20230719	-17.43	4000	20221103	108.50	10100	-17.43	20230719	5070	64.50	20230425	10100	-17.43	20230719	4000	108.50	20221103	6.58	N	236810	100	16 억		160741	N	N	0	N	00	N
177	20230801	090803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	0	3	0.00	413563880	51035	11.85	8120	8180	8040	10490	5650	8070	8106.39	0.95	0	6127	8456	8262	8026	7832	7596	8360	7930	17	2420	100	5810	10	1	16975426	1370	-288.21	3.37	12	0.30	-28.00	2397.00	10100	20230719	-20.10	4000	20221103	101.75	10100	-20.10	20230719	5070	59.17	20230425	10100	-20.10	20230719	4000	101.75	20221103	6.58	N	236810	100	16 억		160741	N	N	0	N	00	N