KissMeData/199800/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	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38100	800	2	2.14	378809650	9979	68.67	37300	38650	37150	48450	26150	37300	37960.64	1.18	0	126	38033	37666	37033	36666	36033	37850	36850	40	11150	500	26850	50	1	7919274	3017	-16.47	4.26	12	0.13	-2313.00	8937.00	78600	20221005	-51.53	34150	20230712	11.57	58800	-35.20	20230116	34150	11.57	20230712	78600	-51.53	20221005	34150	11.57	20230712	0.85	N	199800	500	39 억		93517	N	N	2	N	00	N
3	20230831	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37600	300	2	0.80	360308150	9491	65.32	37300	38650	37150	48450	26150	37300	37963.14	1.18	0	252	38033	37666	37033	36666	36033	37850	36850	40	11150	500	26850	50	1	7919274	2978	-16.26	4.21	12	0.12	-2313.00	8937.00	78600	20221005	-52.16	34150	20230712	10.10	58800	-36.05	20230116	34150	10.10	20230712	78600	-52.16	20221005	34150	10.10	20230712	0.85	N	199800	500	39 억		93517	N	N	19	N	00	N
4	20230831	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37550	250	2	0.67	332812400	8761	60.29	37300	38650	37150	48450	26150	37300	37987.95	1.18	0	421	38033	37666	37033	36666	36033	37850	36850	40	11150	500	26850	50	1	7919274	2974	-16.23	4.20	12	0.11	-2313.00	8937.00	78600	20221005	-52.23	34150	20230712	9.96	58800	-36.14	20230116	34150	9.96	20230712	78600	-52.23	20221005	34150	9.96	20230712	0.85	N	199800	500	39 억		93517	N	N	19	N	00	N
5	20230831	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37750	450	2	1.21	276433450	7269	50.02	37300	38650	37150	48450	26150	37300	38029.09	1.18	0	481	38033	37666	37033	36666	36033	37850	36850	40	11150	500	26850	50	1	7919274	2990	-16.32	4.22	12	0.09	-2313.00	8937.00	78600	20221005	-51.97	34150	20230712	10.54	58800	-35.80	20230116	34150	10.54	20230712	78600	-51.97	20221005	34150	10.54	20230712	0.85	N	199800	500	39 억		93517	N	N	19	N	00	N
6	20230831	121314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37600	300	2	0.80	254016550	6675	45.94	37300	38650	37150	48450	26150	37300	38054.91	1.18	0	602	38033	37666	37033	36666	36033	37850	36850	40	11150	500	26850	50	1	7919274	2978	-16.26	4.21	12	0.08	-2313.00	8937.00	78600	20221005	-52.16	34150	20230712	10.10	58800	-36.05	20230116	34150	10.10	20230712	78600	-52.16	20221005	34150	10.10	20230712	0.85	N	199800	500	39 억		93517	N	N	19	N	00	N
7	20230831	111746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38000	700	2	1.88	226887300	5957	41.00	37300	38650	37150	48450	26150	37300	38087.51	1.18	0	584	38033	37666	37033	36666	36033	37850	36850	40	11150	500	26850	50	1	7919274	3009	-16.43	4.25	12	0.08	-2313.00	8937.00	78600	20221005	-51.65	34150	20230712	11.27	58800	-35.37	20230116	34150	11.27	20230712	78600	-51.65	20221005	34150	11.27	20230712	0.85	N	199800	500	39 억		93517	N	N	19	N	00	N
8	20230831	101402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38100	800	2	2.14	165549250	4352	29.95	37300	38600	37150	48450	26150	37300	38039.81	1.18	0	655	38033	37666	37033	36666	36033	37850	36850	40	11150	500	26850	50	1	7919274	3017	-16.47	4.26	12	0.05	-2313.00	8937.00	78600	20221005	-51.53	34150	20230712	11.57	58800	-35.20	20230116	34150	11.57	20230712	78600	-51.53	20221005	34150	11.57	20230712	0.85	N	199800	500	39 억		93517	N	N	19	N	00	N
9	20230831	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37150	-150	5	-0.40	9444000	253	1.74	37300	37500	37150	48450	26150	37300	37328.06	1.18	0	-78	38033	37666	37033	36666	36033	37850	36850	40	11150	500	26850	50	1	7919274	2942	-16.06	4.16	12	0.00	-2313.00	8937.00	78600	20221005	-52.74	34150	20230712	8.78	58800	-36.82	20230116	34150	8.78	20230712	78600	-52.74	20221005	34150	8.78	20230712	0.85	N	199800	500	39 억		93517	N	N	19	N	00	N
10	20230830	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37300	500	2	1.36	535372550	14521	70.90	36850	37400	36400	47800	25800	36800	36866.42	1.12	0	5077	38733	37766	36633	35666	34533	38250	36150	40	11000	500	26490	50	1	7919274	2954	-16.13	4.17	12	0.18	-2313.00	8937.00	78600	20221005	-52.54	34150	20230712	9.22	58800	-36.56	20230116	34150	9.22	20230712	78600	-52.54	20221005	34150	9.22	20230712	0.85	N	199800	500	39 억		88440	N	N	19	N	00	N
11	20230830	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37050	250	2	0.68	499977600	13567	66.25	36850	37400	36400	47800	25800	36800	36852.52	1.12	0	4798	38733	37766	36633	35666	34533	38250	36150	40	11000	500	26490	50	1	7919274	2934	-16.02	4.15	12	0.17	-2313.00	8937.00	78600	20221005	-52.86	34150	20230712	8.49	58800	-36.99	20230116	34150	8.49	20230712	78600	-52.86	20221005	34150	8.49	20230712	0.85	N	199800	500	39 억		88440	N	N	22	N	00	N
12	20230830	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36850	50	2	0.14	420027350	11412	55.72	36850	37300	36400	47800	25800	36800	36805.77	1.12	0	3806	38733	37766	36633	35666	34533	38250	36150	40	11000	500	26490	50	1	7919274	2918	-15.93	4.12	12	0.14	-2313.00	8937.00	78600	20221005	-53.12	34150	20230712	7.91	58800	-37.33	20230116	34150	7.91	20230712	78600	-53.12	20221005	34150	7.91	20230712	0.85	N	199800	500	39 억		88440	N	N	22	N	00	N
13	20230830	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37000	200	2	0.54	288202200	7836	38.26	36850	37300	36400	47800	25800	36800	36779.22	1.12	0	2322	38733	37766	36633	35666	34533	38250	36150	40	11000	500	26490	50	1	7919274	2930	-16.00	4.14	12	0.10	-2313.00	8937.00	78600	20221005	-52.93	34150	20230712	8.35	58800	-37.07	20230116	34150	8.35	20230712	78600	-52.93	20221005	34150	8.35	20230712	0.85	N	199800	500	39 억		88440	N	N	22	N	00	N
14	20230830	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36800	0	3	0.00	200794850	5466	26.69	36850	37300	36400	47800	25800	36800	36735.13	1.12	0	1575	38733	37766	36633	35666	34533	38250	36150	40	11000	500	26490	50	1	7919274	2914	-15.91	4.12	12	0.07	-2313.00	8937.00	78600	20221005	-53.18	34150	20230712	7.76	58800	-37.41	20230116	34150	7.76	20230712	78600	-53.18	20221005	34150	7.76	20230712	0.85	N	199800	500	39 억		88440	N	N	22	N	00	N
15	20230830	111731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36900	100	2	0.27	167837300	4571	22.32	36850	37300	36400	47800	25800	36800	36717.67	1.12	0	1217	38733	37766	36633	35666	34533	38250	36150	40	11000	500	26490	50	1	7919274	2922	-15.95	4.13	12	0.06	-2313.00	8937.00	78600	20221005	-53.05	34150	20230712	8.05	58800	-37.24	20230116	34150	8.05	20230712	78600	-53.05	20221005	34150	8.05	20230712	0.85	N	199800	500	39 억		88440	N	N	22	N	00	N
16	20230830	101308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	-150	5	-0.41	128972800	3507	17.12	36850	37300	36400	47800	25800	36800	36775.75	1.12	0	629	38733	37766	36633	35666	34533	38250	36150	40	11000	500	26490	50	1	7919274	2902	-15.85	4.10	12	0.04	-2313.00	8937.00	78600	20221005	-53.37	34150	20230712	7.32	58800	-37.67	20230116	34150	7.32	20230712	78600	-53.37	20221005	34150	7.32	20230712	0.85	N	199800	500	39 억		88440	N	N	22	N	00	N
17	20230830	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37150	350	2	0.95	39050950	1054	5.15	36850	37300	36800	47800	25800	36800	37052.63	1.12	0	755	38733	37766	36633	35666	34533	38250	36150	40	11000	500	26490	50	1	7919274	2942	-16.06	4.16	12	0.01	-2313.00	8937.00	78600	20221005	-52.74	34150	20230712	8.78	58800	-36.82	20230116	34150	8.78	20230712	78600	-52.74	20221005	34150	8.78	20230712	0.85	N	199800	500	39 억		88440	N	N	22	N	00	N
18	20230829	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36800	1300	2	3.66	742685550	20290	101.27	35500	37600	35500	46150	24850	35500	36599.06	1.04	0	6489	37933	36716	36083	34866	34233	36400	34550	40	10650	500	25560	50	1	7919274	2914	-15.91	4.12	12	0.26	-2313.00	8937.00	78600	20221005	-53.18	34150	20230712	7.76	58800	-37.41	20230116	34150	7.76	20230712	78600	-53.18	20221005	34150	7.76	20230712	0.83	N	199800	500	39 억		82004	N	N	22	N	00	N
19	20230829	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	850	2	2.39	708078100	19348	96.57	35500	37600	35500	46150	24850	35500	36596.97	1.04	0	6452	37933	36716	36083	34866	34233	36400	34550	40	10650	500	25560	50	1	7919274	2879	-15.72	4.07	12	0.24	-2313.00	8937.00	78600	20221005	-53.75	34150	20230712	6.44	58800	-38.18	20230116	34150	6.44	20230712	78600	-53.75	20221005	34150	6.44	20230712	0.83	N	199800	500	39 억		82004	N	N	334	N	00	N
20	20230829	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36700	1200	2	3.38	677540150	18513	92.40	35500	37600	35500	46150	24850	35500	36598.07	1.04	0	6125	37933	36716	36083	34866	34233	36400	34550	40	10650	500	25560	50	1	7919274	2906	-15.87	4.11	12	0.23	-2313.00	8937.00	78600	20221005	-53.31	34150	20230712	7.47	58800	-37.59	20230116	34150	7.47	20230712	78600	-53.31	20221005	34150	7.47	20230712	0.83	N	199800	500	39 억		82004	N	N	334	N	00	N
21	20230829	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37350	1850	2	5.21	583058350	15938	79.55	35500	37600	35500	46150	24850	35500	36582.91	1.04	0	5845	37933	36716	36083	34866	34233	36400	34550	40	10650	500	25560	50	1	7919274	2958	-16.15	4.18	12	0.20	-2313.00	8937.00	78600	20221005	-52.48	34150	20230712	9.37	58800	-36.48	20230116	34150	9.37	20230712	78600	-52.48	20221005	34150	9.37	20230712	0.83	N	199800	500	39 억		82004	N	N	334	N	00	N
22	20230829	121259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	700	2	1.97	218566400	6098	30.44	35500	36300	35500	46150	24850	35500	35842.31	1.04	0	1631	37933	36716	36083	34866	34233	36400	34550	40	10650	500	25560	50	1	7919274	2867	-15.65	4.05	12	0.08	-2313.00	8937.00	78600	20221005	-53.94	34150	20230712	6.00	58800	-38.44	20230116	34150	6.00	20230712	78600	-53.94	20221005	34150	6.00	20230712	0.83	N	199800	500	39 억		82004	N	N	334	N	00	N
23	20230829	111938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	500	2	1.41	189822650	5300	26.45	35500	36300	35500	46150	24850	35500	35815.59	1.04	0	1522	37933	36716	36083	34866	34233	36400	34550	40	10650	500	25560	50	1	7919274	2851	-15.56	4.03	12	0.07	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.83	N	199800	500	39 억		82004	N	N	334	N	00	N
24	20230829	101359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35950	450	2	1.27	152629600	4267	21.30	35500	36150	35500	46150	24850	35500	35769.77	1.04	0	1192	37933	36716	36083	34866	34233	36400	34550	40	10650	500	25560	50	1	7919274	2847	-15.54	4.02	12	0.05	-2313.00	8937.00	78600	20221005	-54.26	34150	20230712	5.27	58800	-38.86	20230116	34150	5.27	20230712	78600	-54.26	20221005	34150	5.27	20230712	0.83	N	199800	500	39 억		82004	N	N	334	N	00	N
25	20230829	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35650	150	2	0.42	29850200	840	4.19	35500	35900	35500	46150	24850	35500	35535.95	1.04	0	63	37933	36716	36083	34866	34233	36400	34550	40	10650	500	25560	50	1	7919274	2823	-15.41	3.99	12	0.01	-2313.00	8937.00	78600	20221005	-54.64	34150	20230712	4.39	58800	-39.37	20230116	34150	4.39	20230712	78600	-54.64	20221005	34150	4.39	20230712	0.83	N	199800	500	39 억		82004	N	N	334	N	00	N
26	20230828	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35500	-1050	5	-2.87	715943500	19969	37.29	36950	37300	35450	47500	25600	36550	35851.07	1.10	0	-5362	41716	39132	37066	34482	32416	40425	35775	40	10950	500	26310	50	1	7919274	2811	-15.35	3.97	12	0.25	-2313.00	8937.00	78600	20221005	-54.83	34150	20230712	3.95	58800	-39.63	20230116	34150	3.95	20230712	78600	-54.83	20221005	34150	3.95	20230712	0.82	N	199800	500	39 억		87360	N	N	334	N	00	N
27	20230828	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	-800	5	-2.19	656892850	18309	34.19	36950	37300	35450	47500	25600	36550	35876.19	1.10	0	-5150	41716	39132	37066	34482	32416	40425	35775	40	10950	500	26310	50	1	7919274	2831	-15.46	4.00	12	0.23	-2313.00	8937.00	78600	20221005	-54.52	34150	20230712	4.69	58800	-39.20	20230116	34150	4.69	20230712	78600	-54.52	20221005	34150	4.69	20230712	0.82	N	199800	500	39 억		87360	N	N	212	N	00	N
28	20230828	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35650	-900	5	-2.46	590498700	16449	30.71	36950	37300	35450	47500	25600	36550	35896.65	1.10	0	-4858	41716	39132	37066	34482	32416	40425	35775	40	10950	500	26310	50	1	7919274	2823	-15.41	3.99	12	0.21	-2313.00	8937.00	78600	20221005	-54.64	34150	20230712	4.39	58800	-39.37	20230116	34150	4.39	20230712	78600	-54.64	20221005	34150	4.39	20230712	0.82	N	199800	500	39 억		87360	N	N	212	N	00	N
29	20230828	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35650	-900	5	-2.46	551683800	15361	28.68	36950	37300	35450	47500	25600	36550	35912.38	1.10	0	-4467	41716	39132	37066	34482	32416	40425	35775	40	10950	500	26310	50	1	7919274	2823	-15.41	3.99	12	0.19	-2313.00	8937.00	78600	20221005	-54.64	34150	20230712	4.39	58800	-39.37	20230116	34150	4.39	20230712	78600	-54.64	20221005	34150	4.39	20230712	0.82	N	199800	500	39 억		87360	N	N	212	N	00	N
30	20230828	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	-750	5	-2.05	495656500	13793	25.75	36950	37300	35450	47500	25600	36550	35932.99	1.10	0	-4282	41716	39132	37066	34482	32416	40425	35775	40	10950	500	26310	50	1	7919274	2835	-15.48	4.01	12	0.17	-2313.00	8937.00	78600	20221005	-54.45	34150	20230712	4.83	58800	-39.12	20230116	34150	4.83	20230712	78600	-54.45	20221005	34150	4.83	20230712	0.82	N	199800	500	39 억		87360	N	N	212	N	00	N
31	20230828	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35650	-900	5	-2.46	400096300	11106	20.74	36950	37300	35450	47500	25600	36550	36022.72	1.10	0	-3360	41716	39132	37066	34482	32416	40425	35775	40	10950	500	26310	50	1	7919274	2823	-15.41	3.99	12	0.14	-2313.00	8937.00	78600	20221005	-54.64	34150	20230712	4.39	58800	-39.37	20230116	34150	4.39	20230712	78600	-54.64	20221005	34150	4.39	20230712	0.82	N	199800	500	39 억		87360	N	N	212	N	00	N
32	20230828	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35600	-950	5	-2.60	307394450	8507	15.88	36950	37300	35450	47500	25600	36550	36131.69	1.10	0	-2479	41716	39132	37066	34482	32416	40425	35775	40	10950	500	26310	50	1	7919274	2819	-15.39	3.98	12	0.11	-2313.00	8937.00	78600	20221005	-54.71	34150	20230712	4.25	58800	-39.46	20230116	34150	4.25	20230712	78600	-54.71	20221005	34150	4.25	20230712	0.82	N	199800	500	39 억		87360	N	N	212	N	00	N
33	20230828	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36700	150	2	0.41	74906500	2042	3.81	36950	37300	36000	47500	25600	36550	36686.45	1.10	0	-516	41716	39132	37066	34482	32416	40425	35775	40	10950	500	26310	50	1	7919274	2906	-15.87	4.11	12	0.03	-2313.00	8937.00	78600	20221005	-53.31	34150	20230712	7.47	58800	-37.59	20230116	34150	7.47	20230712	78600	-53.31	20221005	34150	7.47	20230712	0.82	N	199800	500	39 억		87360	N	N	212	N	00	N
34	20230825	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36550	200	2	0.55	1950405300	53077	769.01	36450	39650	35000	47250	25450	36350	36746.73	1.16	0	-4501	37150	36750	36250	35850	35350	36950	36050	40	10900	500	26170	50	1	7919274	2894	-15.80	4.09	12	0.67	-2313.00	8937.00	78600	20221005	-53.50	34150	20230712	7.03	58800	-37.84	20230116	34150	7.03	20230712	78600	-53.50	20221005	34150	7.03	20230712	0.81	N	199800	500	39 억		92010	N	N	212	N	00	N
35	20230825	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37400	1050	2	2.89	1865180200	50765	735.51	36450	39650	35000	47250	25450	36350	36741.46	1.16	0	-4556	37150	36750	36250	35850	35350	36950	36050	40	10900	500	26170	50	1	7919274	2962	-16.17	4.18	12	0.64	-2313.00	8937.00	78600	20221005	-52.42	34150	20230712	9.52	58800	-36.39	20230116	34150	9.52	20230712	78600	-52.42	20221005	34150	9.52	20230712	0.81	N	199800	500	39 억		92010	N	N	273	N	00	N
36	20230825	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36300	-50	5	-0.14	1283315400	35102	508.58	36450	39650	35000	47250	25450	36350	36559.61	1.16	0	-5204	37150	36750	36250	35850	35350	36950	36050	40	10900	500	26170	50	1	7919274	2875	-15.69	4.06	12	0.44	-2313.00	8937.00	78600	20221005	-53.82	34150	20230712	6.30	58800	-38.27	20230116	34150	6.30	20230712	78600	-53.82	20221005	34150	6.30	20230712	0.81	N	199800	500	39 억		92010	N	N	273	N	00	N
37	20230825	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35250	-1100	5	-3.03	428211650	12045	174.51	36450	36800	35000	47250	25450	36350	35550.99	1.16	0	-1576	37150	36750	36250	35850	35350	36950	36050	40	10900	500	26170	50	1	7919274	2792	-15.24	3.94	12	0.15	-2313.00	8937.00	78600	20221005	-55.15	34150	20230712	3.22	58800	-40.05	20230116	34150	3.22	20230712	78600	-55.15	20221005	34150	3.22	20230712	0.81	N	199800	500	39 억		92010	N	N	273	N	00	N
38	20230825	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35600	-750	5	-2.06	237410500	6626	96.00	36450	36800	35500	47250	25450	36350	35830.14	1.16	0	-1126	37150	36750	36250	35850	35350	36950	36050	40	10900	500	26170	50	1	7919274	2819	-15.39	3.98	12	0.08	-2313.00	8937.00	78600	20221005	-54.71	34150	20230712	4.25	58800	-39.46	20230116	34150	4.25	20230712	78600	-54.71	20221005	34150	4.25	20230712	0.81	N	199800	500	39 억		92010	N	N	273	N	00	N
39	20230825	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	-600	5	-1.65	154902550	4306	62.39	36450	36800	35600	47250	25450	36350	35973.65	1.16	0	-227	37150	36750	36250	35850	35350	36950	36050	40	10900	500	26170	50	1	7919274	2831	-15.46	4.00	12	0.05	-2313.00	8937.00	78600	20221005	-54.52	34150	20230712	4.69	58800	-39.20	20230116	34150	4.69	20230712	78600	-54.52	20221005	34150	4.69	20230712	0.81	N	199800	500	39 억		92010	N	N	273	N	00	N
40	20230825	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35900	-450	5	-1.24	72358000	1993	28.88	36450	36800	35750	47250	25450	36350	36306.07	1.16	0	139	37150	36750	36250	35850	35350	36950	36050	40	10900	500	26170	50	1	7919274	2843	-15.52	4.02	12	0.03	-2313.00	8937.00	78600	20221005	-54.33	34150	20230712	5.12	58800	-38.95	20230116	34150	5.12	20230712	78600	-54.33	20221005	34150	5.12	20230712	0.81	N	199800	500	39 억		92010	N	N	273	N	00	N
41	20230825	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36600	250	2	0.69	31908750	877	12.71	36450	36800	35750	47250	25450	36350	36383.98	1.16	0	412	37150	36750	36250	35850	35350	36950	36050	40	10900	500	26170	50	1	7919274	2898	-15.82	4.10	12	0.01	-2313.00	8937.00	78600	20221005	-53.44	34150	20230712	7.17	58800	-37.76	20230116	34150	7.17	20230712	78600	-53.44	20221005	34150	7.17	20230712	0.81	N	199800	500	39 억		92010	N	N	273	N	00	N
42	20230824	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	600	2	1.68	250255150	6900	103.12	35800	36650	35750	46450	25050	35750	36268.86	1.15	0	967	37283	36516	36033	35266	34783	36275	35025	40	10700	500	25740	50	1	7919274	2879	-15.72	4.07	12	0.09	-2313.00	8937.00	78600	20221005	-53.75	34150	20230712	6.44	58800	-38.18	20230116	34150	6.44	20230712	78600	-53.75	20221005	34150	6.44	20230712	0.81	N	199800	500	39 억		91042	N	N	273	N	00	N
43	20230824	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36550	800	2	2.24	216845050	5985	89.45	35800	36550	35750	46450	25050	35750	36231.42	1.15	0	953	37283	36516	36033	35266	34783	36275	35025	40	10700	500	25740	50	1	7919274	2894	-15.80	4.09	12	0.08	-2313.00	8937.00	78600	20221005	-53.50	34150	20230712	7.03	58800	-37.84	20230116	34150	7.03	20230712	78600	-53.50	20221005	34150	7.03	20230712	0.81	N	199800	500	39 억		91042	N	N	4	N	00	N
44	20230824	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36250	500	2	1.40	174102100	4811	71.90	35800	36550	35750	46450	25050	35750	36188.34	1.15	0	585	37283	36516	36033	35266	34783	36275	35025	40	10700	500	25740	50	1	7919274	2871	-15.67	4.06	12	0.06	-2313.00	8937.00	78600	20221005	-53.88	34150	20230712	6.15	58800	-38.35	20230116	34150	6.15	20230712	78600	-53.88	20221005	34150	6.15	20230712	0.81	N	199800	500	39 억		91042	N	N	4	N	00	N
45	20230824	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36450	700	2	1.96	126701150	3505	52.38	35800	36550	35750	46450	25050	35750	36148.69	1.15	0	221	37283	36516	36033	35266	34783	36275	35025	40	10700	500	25740	50	1	7919274	2887	-15.76	4.08	12	0.04	-2313.00	8937.00	78600	20221005	-53.63	34150	20230712	6.73	58800	-38.01	20230116	34150	6.73	20230712	78600	-53.63	20221005	34150	6.73	20230712	0.81	N	199800	500	39 억		91042	N	N	4	N	00	N
46	20230824	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36500	750	2	2.10	108724000	3011	45.00	35800	36500	35750	46450	25050	35750	36108.93	1.15	0	228	37283	36516	36033	35266	34783	36275	35025	40	10700	500	25740	50	1	7919274	2891	-15.78	4.08	12	0.04	-2313.00	8937.00	78600	20221005	-53.56	34150	20230712	6.88	58800	-37.93	20230116	34150	6.88	20230712	78600	-53.56	20221005	34150	6.88	20230712	0.81	N	199800	500	39 억		91042	N	N	4	N	00	N
47	20230824	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	600	2	1.68	92822200	2574	38.47	35800	36500	35750	46450	25050	35750	36061.46	1.15	0	156	37283	36516	36033	35266	34783	36275	35025	40	10700	500	25740	50	1	7919274	2879	-15.72	4.07	12	0.03	-2313.00	8937.00	78600	20221005	-53.75	34150	20230712	6.44	58800	-38.18	20230116	34150	6.44	20230712	78600	-53.75	20221005	34150	6.44	20230712	0.81	N	199800	500	39 억		91042	N	N	4	N	00	N
48	20230824	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36050	300	2	0.84	30085500	836	12.49	35800	36400	35750	46450	25050	35750	35987.44	1.15	0	60	37283	36516	36033	35266	34783	36275	35025	40	10700	500	25740	50	1	7919274	2855	-15.59	4.03	12	0.01	-2313.00	8937.00	78600	20221005	-54.13	34150	20230712	5.56	58800	-38.69	20230116	34150	5.56	20230712	78600	-54.13	20221005	34150	5.56	20230712	0.81	N	199800	500	39 억		91042	N	N	4	N	00	N
49	20230824	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	250	2	0.70	2983450	83	1.24	35800	36050	35800	46450	25050	35750	35945.18	1.15	0	-51	37283	36516	36033	35266	34783	36275	35025	40	10700	500	25740	50	1	7919274	2851	-15.56	4.03	12	0.00	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.81	N	199800	500	39 억		91042	N	N	4	N	00	N
50	20230823	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	0	3	0.00	241475200	6679	67.42	36000	36800	35550	46450	25050	35750	36154.45	1.15	0	-136	37516	36632	35566	34682	33616	36100	34150	40	10700	500	25740	50	1	7919274	2831	-15.46	4.00	12	0.08	-2313.00	8937.00	78600	20221005	-54.52	34150	20230712	4.69	58800	-39.20	20230116	34150	4.69	20230712	78600	-54.52	20221005	34150	4.69	20230712	0.83	N	199800	500	39 억		91176	N	N	4	N	00	N
51	20230823	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36050	300	2	0.84	221141750	6111	61.68	36000	36800	35550	46450	25050	35750	36187.49	1.15	0	-7	37516	36632	35566	34682	33616	36100	34150	40	10700	500	25740	50	1	7919274	2855	-15.59	4.03	12	0.08	-2313.00	8937.00	78600	20221005	-54.13	34150	20230712	5.56	58800	-38.69	20230116	34150	5.56	20230712	78600	-54.13	20221005	34150	5.56	20230712	0.83	N	199800	500	39 억		91176	N	N	297	N	00	N
52	20230823	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	250	2	0.70	185615150	5128	51.76	36000	36800	35550	46450	25050	35750	36196.40	1.15	0	-55	37516	36632	35566	34682	33616	36100	34150	40	10700	500	25740	50	1	7919274	2851	-15.56	4.03	12	0.06	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.83	N	199800	500	39 억		91176	N	N	297	N	00	N
53	20230823	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36100	350	2	0.98	157373250	4344	43.85	36000	36800	35550	46450	25050	35750	36227.73	1.15	0	256	37516	36632	35566	34682	33616	36100	34150	40	10700	500	25740	50	1	7919274	2859	-15.61	4.04	12	0.05	-2313.00	8937.00	78600	20221005	-54.07	34150	20230712	5.71	58800	-38.61	20230116	34150	5.71	20230712	78600	-54.07	20221005	34150	5.71	20230712	0.83	N	199800	500	39 억		91176	N	N	297	N	00	N
54	20230823	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36250	500	2	1.40	131276200	3623	36.57	36000	36800	35550	46450	25050	35750	36234.12	1.15	0	189	37516	36632	35566	34682	33616	36100	34150	40	10700	500	25740	50	1	7919274	2871	-15.67	4.06	12	0.05	-2313.00	8937.00	78600	20221005	-53.88	34150	20230712	6.15	58800	-38.35	20230116	34150	6.15	20230712	78600	-53.88	20221005	34150	6.15	20230712	0.83	N	199800	500	39 억		91176	N	N	297	N	00	N
55	20230823	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	450	2	1.26	121347900	3348	33.79	36000	36800	35550	46450	25050	35750	36244.89	1.15	0	182	37516	36632	35566	34682	33616	36100	34150	40	10700	500	25740	50	1	7919274	2867	-15.65	4.05	12	0.04	-2313.00	8937.00	78600	20221005	-53.94	34150	20230712	6.00	58800	-38.44	20230116	34150	6.00	20230712	78600	-53.94	20221005	34150	6.00	20230712	0.83	N	199800	500	39 억		91176	N	N	297	N	00	N
56	20230823	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36450	700	2	1.96	100033550	2761	27.87	36000	36800	35550	46450	25050	35750	36230.91	1.15	0	335	37516	36632	35566	34682	33616	36100	34150	40	10700	500	25740	50	1	7919274	2887	-15.76	4.08	12	0.03	-2313.00	8937.00	78600	20221005	-53.63	34150	20230712	6.73	58800	-38.01	20230116	34150	6.73	20230712	78600	-53.63	20221005	34150	6.73	20230712	0.83	N	199800	500	39 억		91176	N	N	297	N	00	N
57	20230823	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35950	200	2	0.56	18813350	525	5.30	36000	36100	35550	46450	25050	35750	35834.95	1.15	0	-49	37516	36632	35566	34682	33616	36100	34150	40	10700	500	25740	50	1	7919274	2847	-15.54	4.02	12	0.01	-2313.00	8937.00	78600	20221005	-54.26	34150	20230712	5.27	58800	-38.86	20230116	34150	5.27	20230712	78600	-54.26	20221005	34150	5.27	20230712	0.83	N	199800	500	39 억		91176	N	N	297	N	00	N
58	20230822	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	0	3	0.00	352678000	9889	64.58	35850	36450	34500	46450	25050	35750	35663.67	1.16	0	-642	38083	36916	36283	35116	34483	37500	35700	40	10700	500	25740	50	1	7919274	2831	-15.46	4.00	12	0.12	-2313.00	8937.00	78600	20221005	-54.52	34150	20230712	4.69	58800	-39.20	20230116	34150	4.69	20230712	78600	-54.52	20221005	34150	4.69	20230712	0.82	N	199800	500	39 억		91818	N	N	297	N	00	N
59	20230822	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	50	2	0.14	331468100	9296	60.71	35850	36450	34500	46450	25050	35750	35657.07	1.16	0	-585	38083	36916	36283	35116	34483	37500	35700	40	10700	500	25740	50	1	7919274	2835	-15.48	4.01	12	0.12	-2313.00	8937.00	78600	20221005	-54.45	34150	20230712	4.83	58800	-39.12	20230116	34150	4.83	20230712	78600	-54.45	20221005	34150	4.83	20230712	0.82	N	199800	500	39 억		91818	N	N	73	N	00	N
60	20230822	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	0	3	0.00	310884350	8721	56.95	35850	36450	34500	46450	25050	35750	35647.79	1.16	0	-578	38083	36916	36283	35116	34483	37500	35700	40	10700	500	25740	50	1	7919274	2831	-15.46	4.00	12	0.11	-2313.00	8937.00	78600	20221005	-54.52	34150	20230712	4.69	58800	-39.20	20230116	34150	4.69	20230712	78600	-54.52	20221005	34150	4.69	20230712	0.82	N	199800	500	39 억		91818	N	N	73	N	00	N
61	20230822	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	0	3	0.00	292734750	8214	53.64	35850	36450	34500	46450	25050	35750	35638.51	1.16	0	-418	38083	36916	36283	35116	34483	37500	35700	40	10700	500	25740	50	1	7919274	2831	-15.46	4.00	12	0.10	-2313.00	8937.00	78600	20221005	-54.52	34150	20230712	4.69	58800	-39.20	20230116	34150	4.69	20230712	78600	-54.52	20221005	34150	4.69	20230712	0.82	N	199800	500	39 억		91818	N	N	73	N	00	N
62	20230822	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	250	2	0.70	266623650	7486	48.89	35850	36450	34500	46450	25050	35750	35616.30	1.16	0	-85	38083	36916	36283	35116	34483	37500	35700	40	10700	500	25740	50	1	7919274	2851	-15.56	4.03	12	0.09	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.82	N	199800	500	39 억		91818	N	N	73	N	00	N
63	20230822	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35600	-150	5	-0.42	237312050	6662	43.51	35850	36450	34500	46450	25050	35750	35621.74	1.16	0	13	38083	36916	36283	35116	34483	37500	35700	40	10700	500	25740	50	1	7919274	2819	-15.39	3.98	12	0.08	-2313.00	8937.00	78600	20221005	-54.71	34150	20230712	4.25	58800	-39.46	20230116	34150	4.25	20230712	78600	-54.71	20221005	34150	4.25	20230712	0.82	N	199800	500	39 억		91818	N	N	73	N	00	N
64	20230822	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	0	3	0.00	133958100	3775	24.65	35850	36150	34500	46450	25050	35750	35485.59	1.16	0	40	38083	36916	36283	35116	34483	37500	35700	40	10700	500	25740	50	1	7919274	2831	-15.46	4.00	12	0.05	-2313.00	8937.00	78600	20221005	-54.52	34150	20230712	4.69	58800	-39.20	20230116	34150	4.69	20230712	78600	-54.52	20221005	34150	4.69	20230712	0.82	N	199800	500	39 억		91818	N	N	73	N	00	N
65	20230822	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35500	-250	5	-0.70	43072300	1204	7.86	35850	36150	35500	46450	25050	35750	35774.34	1.16	0	-322	38083	36916	36283	35116	34483	37500	35700	40	10700	500	25740	50	1	7919274	2811	-15.35	3.97	12	0.02	-2313.00	8937.00	78600	20221005	-54.83	34150	20230712	3.95	58800	-39.63	20230116	34150	3.95	20230712	78600	-54.83	20221005	34150	3.95	20230712	0.82	N	199800	500	39 억		91818	N	N	73	N	00	N
66	20230821	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	-250	5	-0.69	554665200	15313	123.80	35650	37450	35650	46800	25200	36000	36221.85	1.12	0	3166	37166	36582	36116	35532	35066	36875	35825	40	10800	500	25920	50	1	7919274	2831	-15.46	4.00	12	0.19	-2313.00	8937.00	78600	20221005	-54.52	34150	20230712	4.69	58800	-39.20	20230116	34150	4.69	20230712	78600	-54.52	20221005	34150	4.69	20230712	0.83	N	199800	500	39 억		88489	N	N	73	N	00	N
67	20230821	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36200	200	2	0.56	477041800	13148	106.30	35650	37450	35650	46800	25200	36000	36282.46	1.12	0	3220	37166	36582	36116	35532	35066	36875	35825	40	10800	500	25920	50	1	7919274	2867	-15.65	4.05	12	0.17	-2313.00	8937.00	78600	20221005	-53.94	34150	20230712	6.00	58800	-38.44	20230116	34150	6.00	20230712	78600	-53.94	20221005	34150	6.00	20230712	0.83	N	199800	500	39 억		88489	N	N	144	N	00	N
68	20230821	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	0	3	0.00	401558450	11055	89.38	35650	37450	35650	46800	25200	36000	36323.70	1.12	0	3248	37166	36582	36116	35532	35066	36875	35825	40	10800	500	25920	50	1	7919274	2851	-15.56	4.03	12	0.14	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.83	N	199800	500	39 억		88489	N	N	144	N	00	N
69	20230821	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36150	150	2	0.42	358235250	9851	79.64	35650	37450	35650	46800	25200	36000	36365.37	1.12	0	3113	37166	36582	36116	35532	35066	36875	35825	40	10800	500	25920	50	1	7919274	2863	-15.63	4.04	12	0.12	-2313.00	8937.00	78600	20221005	-54.01	34150	20230712	5.86	58800	-38.52	20230116	34150	5.86	20230712	78600	-54.01	20221005	34150	5.86	20230712	0.83	N	199800	500	39 억		88489	N	N	144	N	00	N
70	20230821	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36400	400	2	1.11	326120150	8961	72.45	35650	37450	35650	46800	25200	36000	36393.28	1.12	0	2835	37166	36582	36116	35532	35066	36875	35825	40	10800	500	25920	50	1	7919274	2883	-15.74	4.07	12	0.11	-2313.00	8937.00	78600	20221005	-53.69	34150	20230712	6.59	58800	-38.10	20230116	34150	6.59	20230712	78600	-53.69	20221005	34150	6.59	20230712	0.83	N	199800	500	39 억		88489	N	N	144	N	00	N
71	20230821	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36700	700	2	1.94	280583800	7701	62.26	35650	37450	35650	46800	25200	36000	36434.72	1.12	0	2871	37166	36582	36116	35532	35066	36875	35825	40	10800	500	25920	50	1	7919274	2906	-15.87	4.11	12	0.10	-2313.00	8937.00	78600	20221005	-53.31	34150	20230712	7.47	58800	-37.59	20230116	34150	7.47	20230712	78600	-53.31	20221005	34150	7.47	20230712	0.83	N	199800	500	39 억		88489	N	N	144	N	00	N
72	20230821	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36850	850	2	2.36	231017100	6343	51.28	35650	37450	35650	46800	25200	36000	36420.79	1.12	0	2395	37166	36582	36116	35532	35066	36875	35825	40	10800	500	25920	50	1	7919274	2918	-15.93	4.12	12	0.08	-2313.00	8937.00	78600	20221005	-53.12	34150	20230712	7.91	58800	-37.33	20230116	34150	7.91	20230712	78600	-53.12	20221005	34150	7.91	20230712	0.83	N	199800	500	39 억		88489	N	N	144	N	00	N
73	20230821	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36400	400	2	1.11	31778550	887	7.17	35650	36550	35650	46800	25200	36000	35827.00	1.12	0	264	37166	36582	36116	35532	35066	36875	35825	40	10800	500	25920	50	1	7919274	2883	-15.74	4.07	12	0.01	-2313.00	8937.00	78600	20221005	-53.69	34150	20230712	6.59	58800	-38.10	20230116	34150	6.59	20230712	78600	-53.69	20221005	34150	6.59	20230712	0.83	N	199800	500	39 억		88489	N	N	144	N	00	N
74	20230818	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	-450	5	-1.23	444598450	12335	58.46	35650	36700	35650	47350	25550	36450	36043.71	1.10	0	1079	38450	37450	36700	35700	34950	37075	35325	40	10900	500	26240	50	1	7919274	2851	-15.56	4.03	12	0.16	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.84	N	199800	500	39 억		87442	N	N	144	N	00	N
75	20230818	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	-450	5	-1.23	415507000	11527	54.63	35650	36700	35650	47350	25550	36450	36046.41	1.10	0	978	38450	37450	36700	35700	34950	37075	35325	40	10900	500	26240	50	1	7919274	2851	-15.56	4.03	12	0.15	-2313.00	8937.00	78600	20221005	-54.20	34150	20230712	5.42	58800	-38.78	20230116	34150	5.42	20230712	78600	-54.20	20221005	34150	5.42	20230712	0.84	N	199800	500	39 억		87442	N	N	26	N	00	N
76	20230818	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35950	-500	5	-1.37	377223500	10467	49.61	35650	36700	35650	47350	25550	36450	36039.31	1.10	0	1047	38450	37450	36700	35700	34950	37075	35325	40	10900	500	26240	50	1	7919274	2847	-15.54	4.02	12	0.13	-2313.00	8937.00	78600	20221005	-54.26	34150	20230712	5.27	58800	-38.86	20230116	34150	5.27	20230712	78600	-54.26	20221005	34150	5.27	20230712	0.84	N	199800	500	39 억		87442	N	N	26	N	00	N
77	20230818	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35900	-550	5	-1.51	333477250	9257	43.87	35650	36600	35650	47350	25550	36450	36024.33	1.10	0	952	38450	37450	36700	35700	34950	37075	35325	40	10900	500	26240	50	1	7919274	2843	-15.52	4.02	12	0.12	-2313.00	8937.00	78600	20221005	-54.33	34150	20230712	5.12	58800	-38.95	20230116	34150	5.12	20230712	78600	-54.33	20221005	34150	5.12	20230712	0.84	N	199800	500	39 억		87442	N	N	26	N	00	N
78	20230818	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35950	-500	5	-1.37	310643300	8621	40.86	35650	36600	35650	47350	25550	36450	36033.33	1.10	0	948	38450	37450	36700	35700	34950	37075	35325	40	10900	500	26240	50	1	7919274	2847	-15.54	4.02	12	0.11	-2313.00	8937.00	78600	20221005	-54.26	34150	20230712	5.27	58800	-38.86	20230116	34150	5.27	20230712	78600	-54.26	20221005	34150	5.27	20230712	0.84	N	199800	500	39 억		87442	N	N	26	N	00	N
79	20230818	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35950	-500	5	-1.37	214151300	5934	28.12	35650	36600	35650	47350	25550	36450	36088.86	1.10	0	759	38450	37450	36700	35700	34950	37075	35325	40	10900	500	26240	50	1	7919274	2847	-15.54	4.02	12	0.07	-2313.00	8937.00	78600	20221005	-54.26	34150	20230712	5.27	58800	-38.86	20230116	34150	5.27	20230712	78600	-54.26	20221005	34150	5.27	20230712	0.84	N	199800	500	39 억		87442	N	N	26	N	00	N
80	20230818	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35900	-550	5	-1.51	133743600	3708	17.57	35650	36600	35650	47350	25550	36450	36068.93	1.10	0	570	38450	37450	36700	35700	34950	37075	35325	40	10900	500	26240	50	1	7919274	2843	-15.52	4.02	12	0.05	-2313.00	8937.00	78600	20221005	-54.33	34150	20230712	5.12	58800	-38.95	20230116	34150	5.12	20230712	78600	-54.33	20221005	34150	5.12	20230712	0.84	N	199800	500	39 억		87442	N	N	26	N	00	N
81	20230818	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36150	-300	5	-0.82	16072750	448	2.12	35650	36300	35650	47350	25550	36450	35876.67	1.10	0	13	38450	37450	36700	35700	34950	37075	35325	40	10900	500	26240	50	1	7919274	2863	-15.63	4.04	12	0.01	-2313.00	8937.00	78600	20221005	-54.01	34150	20230712	5.86	58800	-38.52	20230116	34150	5.86	20230712	78600	-54.01	20221005	34150	5.86	20230712	0.84	N	199800	500	39 억		87442	N	N	26	N	00	N
82	20230817	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36450	-1250	5	-3.32	771745600	21097	135.40	37700	37700	35950	49000	26400	37700	36553.10	1.10	0	559	39633	38666	38033	37066	36433	38350	36750	40	11300	500	27140	50	1	7919274	2887	-15.76	4.08	12	0.27	-2313.00	8937.00	78600	20221005	-53.63	34150	20230712	6.73	58800	-38.01	20230116	34150	6.73	20230712	78600	-53.63	20221005	34150	6.73	20230712	0.76	N	199800	500	39 억		86980	N	N	26	N	00	N
83	20230817	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36600	-1100	5	-2.92	716574000	19585	125.70	37700	37700	35950	49000	26400	37700	36557.63	1.10	0	660	39633	38666	38033	37066	36433	38350	36750	40	11300	500	27140	50	1	7919274	2898	-15.82	4.10	12	0.25	-2313.00	8937.00	78600	20221005	-53.44	34150	20230712	7.17	58800	-37.76	20230116	34150	7.17	20230712	78600	-53.44	20221005	34150	7.17	20230712	0.76	N	199800	500	39 억		86980	N	N	0	N	00	N
84	20230817	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	-1050	5	-2.79	633724100	17322	111.17	37700	37700	35950	49000	26400	37700	36550.49	1.10	0	661	39633	38666	38033	37066	36433	38350	36750	40	11300	500	27140	50	1	7919274	2902	-15.85	4.10	12	0.22	-2313.00	8937.00	78600	20221005	-53.37	34150	20230712	7.32	58800	-37.67	20230116	34150	7.32	20230712	78600	-53.37	20221005	34150	7.32	20230712	0.76	N	199800	500	39 억		86980	N	N	0	N	00	N
85	20230817	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36800	-900	5	-2.39	585008600	15998	102.68	37700	37700	35950	49000	26400	37700	36529.64	1.10	0	528	39633	38666	38033	37066	36433	38350	36750	40	11300	500	27140	50	1	7919274	2914	-15.91	4.12	12	0.20	-2313.00	8937.00	78600	20221005	-53.18	34150	20230712	7.76	58800	-37.41	20230116	34150	7.76	20230712	78600	-53.18	20221005	34150	7.76	20230712	0.76	N	199800	500	39 억		86980	N	N	0	N	00	N
86	20230817	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36750	-950	5	-2.52	498793950	13658	87.66	37700	37700	35950	49000	26400	37700	36473.68	1.10	0	1276	39633	38666	38033	37066	36433	38350	36750	40	11300	500	27140	50	1	7919274	2910	-15.89	4.11	12	0.17	-2313.00	8937.00	78600	20221005	-53.24	34150	20230712	7.61	58800	-37.50	20230116	34150	7.61	20230712	78600	-53.24	20221005	34150	7.61	20230712	0.76	N	199800	500	39 억		86980	N	N	0	N	00	N
87	20230817	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36150	-1550	5	-4.11	436072250	11944	76.66	37700	37700	35950	49000	26400	37700	36455.66	1.10	0	1677	39633	38666	38033	37066	36433	38350	36750	40	11300	500	27140	50	1	7919274	2863	-15.63	4.04	12	0.15	-2313.00	8937.00	78600	20221005	-54.01	34150	20230712	5.86	58800	-38.52	20230116	34150	5.86	20230712	78600	-54.01	20221005	34150	5.86	20230712	0.76	N	199800	500	39 억		86980	N	N	0	N	00	N
88	20230817	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36800	-900	5	-2.39	249284950	6784	43.54	37700	37700	36350	49000	26400	37700	36666.98	1.10	0	827	39633	38666	38033	37066	36433	38350	36750	40	11300	500	27140	50	1	7919274	2914	-15.91	4.12	12	0.09	-2313.00	8937.00	78600	20221005	-53.18	34150	20230712	7.76	58800	-37.41	20230116	34150	7.76	20230712	78600	-53.18	20221005	34150	7.76	20230712	0.76	N	199800	500	39 억		86980	N	N	0	N	00	N
89	20230817	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37000	-700	5	-1.86	54767700	1468	9.42	37700	37700	36750	49000	26400	37700	37093.15	1.10	0	-559	39633	38666	38033	37066	36433	38350	36750	40	11300	500	27140	50	1	7919274	2930	-16.00	4.14	12	0.02	-2313.00	8937.00	78600	20221005	-52.93	34150	20230712	8.35	58800	-37.07	20230116	34150	8.35	20230712	78600	-52.93	20221005	34150	8.35	20230712	0.76	N	199800	500	39 억		86980	N	N	0	N	00	N
90	20230816	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37700	-1500	5	-3.83	574638300	15181	63.74	39000	39000	37400	50900	27450	39200	37850.45	1.12	0	-1801	42466	40832	39666	38032	36866	40250	37450	40	11725	500	28220	50	1	7919274	2986	-16.30	4.22	12	0.19	-2313.00	8937.00	78600	20221005	-52.04	34150	20230712	10.40	58800	-35.88	20230116	34150	10.40	20230712	78600	-52.04	20221005	34150	10.40	20230712	0.75	N	199800	500	39 억		88773	N	N	28	N	00	N
91	20230816	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37700	-1500	5	-3.83	480634500	12675	53.22	39000	39000	37400	50900	27450	39200	37917.55	1.12	0	-2317	42466	40832	39666	38032	36866	40250	37450	40	11725	500	28220	50	1	7919274	2986	-16.30	4.22	12	0.16	-2313.00	8937.00	78600	20221005	-52.04	34150	20230712	10.40	58800	-35.88	20230116	34150	10.40	20230712	78600	-52.04	20221005	34150	10.40	20230712	0.75	N	199800	500	39 억		88773	N	N	28	N	00	N
92	20230816	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37550	-1650	5	-4.21	414576250	10932	45.90	39000	39000	37400	50900	27450	39200	37920.49	1.12	0	-2353	42466	40832	39666	38032	36866	40250	37450	40	11725	500	28220	50	1	7919274	2974	-16.23	4.20	12	0.14	-2313.00	8937.00	78600	20221005	-52.23	34150	20230712	9.96	58800	-36.14	20230116	34150	9.96	20230712	78600	-52.23	20221005	34150	9.96	20230712	0.75	N	199800	500	39 억		88773	N	N	28	N	00	N
93	20230816	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38100	-1100	5	-2.81	361935500	9534	40.03	39000	39000	37400	50900	27450	39200	37959.62	1.12	0	-1968	42466	40832	39666	38032	36866	40250	37450	40	11725	500	28220	50	1	7919274	3017	-16.47	4.26	12	0.12	-2313.00	8937.00	78600	20221005	-51.53	34150	20230712	11.57	58800	-35.20	20230116	34150	11.57	20230712	78600	-51.53	20221005	34150	11.57	20230712	0.75	N	199800	500	39 억		88773	N	N	28	N	00	N
94	20230816	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37950	-1250	5	-3.19	335717050	8843	37.13	39000	39000	37400	50900	27450	39200	37960.94	1.12	0	-1950	42466	40832	39666	38032	36866	40250	37450	40	11725	500	28220	50	1	7919274	3005	-16.41	4.25	12	0.11	-2313.00	8937.00	78600	20221005	-51.72	34150	20230712	11.13	58800	-35.46	20230116	34150	11.13	20230712	78600	-51.72	20221005	34150	11.13	20230712	0.75	N	199800	500	39 억		88773	N	N	28	N	00	N
95	20230816	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37950	-1250	5	-3.19	216977200	5700	23.93	39000	39000	37750	50900	27450	39200	38061.58	1.12	0	-728	42466	40832	39666	38032	36866	40250	37450	40	11725	500	28220	50	1	7919274	3005	-16.41	4.25	12	0.07	-2313.00	8937.00	78600	20221005	-51.72	34150	20230712	11.13	58800	-35.46	20230116	34150	11.13	20230712	78600	-51.72	20221005	34150	11.13	20230712	0.75	N	199800	500	39 억		88773	N	N	28	N	00	N
96	20230816	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38100	-1100	5	-2.81	185975400	4882	20.50	39000	39000	37750	50900	27450	39200	38088.87	1.12	0	-635	42466	40832	39666	38032	36866	40250	37450	40	11725	500	28220	50	1	7919274	3017	-16.47	4.26	12	0.06	-2313.00	8937.00	78600	20221005	-51.53	34150	20230712	11.57	58800	-35.20	20230116	34150	11.57	20230712	78600	-51.53	20221005	34150	11.57	20230712	0.75	N	199800	500	39 억		88773	N	N	28	N	00	N
97	20230816	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38500	-700	5	-1.79	27499650	715	3.00	39000	39000	38200	50900	27450	39200	38436.49	1.12	0	-310	42466	40832	39666	38032	36866	40250	37450	40	11725	500	28220	50	1	7919274	3049	-16.65	4.31	12	0.01	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.75	N	199800	500	39 억		88773	N	N	28	N	00	N
98	20230814	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39200	-1800	5	-4.39	932421850	23675	171.72	41300	41300	38500	53300	28700	41000	39384.26	1.21	0	-7054	41766	41382	40716	40332	39666	41575	40525	40	12300	500	29520	50	1	7919274	3104	-16.95	4.39	12	0.30	-2313.00	8937.00	78600	20221005	-50.13	34150	20230712	14.79	58800	-33.33	20230116	34150	14.79	20230712	78600	-50.13	20221005	34150	14.79	20230712	0.72	N	199800	500	39 억		95871	N	N	28	N	00	N
99	20230814	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38950	-2050	5	-5.00	861876000	21863	158.58	41300	41300	38500	53300	28700	41000	39421.67	1.21	0	-6255	41766	41382	40716	40332	39666	41575	40525	40	12300	500	29520	50	1	7919274	3085	-16.84	4.36	12	0.28	-2313.00	8937.00	78600	20221005	-50.45	34150	20230712	14.06	58800	-33.76	20230116	34150	14.06	20230712	78600	-50.45	20221005	34150	14.06	20230712	0.72	N	199800	500	39 억		95871	N	N	0	N	00	N
100	20230814	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38600	-2400	5	-5.85	725018300	18320	132.88	41300	41300	38550	53300	28700	41000	39575.23	1.21	0	-5837	41766	41382	40716	40332	39666	41575	40525	40	12300	500	29520	50	1	7919274	3057	-16.69	4.32	12	0.23	-2313.00	8937.00	78600	20221005	-50.89	34150	20230712	13.03	58800	-34.35	20230116	34150	13.03	20230712	78600	-50.89	20221005	34150	13.03	20230712	0.72	N	199800	500	39 억		95871	N	N	0	N	00	N
101	20230814	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38900	-2100	5	-5.12	603691950	15193	110.20	41300	41300	38900	53300	28700	41000	39734.87	1.21	0	-4851	41766	41382	40716	40332	39666	41575	40525	40	12300	500	29520	50	1	7919274	3081	-16.82	4.35	12	0.19	-2313.00	8937.00	78600	20221005	-50.51	34150	20230712	13.91	58800	-33.84	20230116	34150	13.91	20230712	78600	-50.51	20221005	34150	13.91	20230712	0.72	N	199800	500	39 억		95871	N	N	0	N	00	N
102	20230814	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39100	-1900	5	-4.63	534152450	13412	97.28	41300	41300	39050	53300	28700	41000	39826.46	1.21	0	-4533	41766	41382	40716	40332	39666	41575	40525	40	12300	500	29520	50	1	7919274	3096	-16.90	4.38	12	0.17	-2313.00	8937.00	78600	20221005	-50.25	34150	20230712	14.49	58800	-33.50	20230116	34150	14.49	20230712	78600	-50.25	20221005	34150	14.49	20230712	0.72	N	199800	500	39 억		95871	N	N	0	N	00	N
103	20230814	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39650	-1350	5	-3.29	364257900	9080	65.86	41300	41300	39300	53300	28700	41000	40116.51	1.21	0	-5043	41766	41382	40716	40332	39666	41575	40525	40	12300	500	29520	50	1	7919274	3140	-17.14	4.44	12	0.11	-2313.00	8937.00	78600	20221005	-49.55	34150	20230712	16.11	58800	-32.57	20230116	34150	16.11	20230712	78600	-49.55	20221005	34150	16.11	20230712	0.72	N	199800	500	39 억		95871	N	N	0	N	00	N
104	20230814	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40000	-1000	5	-2.44	279508450	6937	50.32	41300	41300	39700	53300	28700	41000	40292.41	1.21	0	-3916	41766	41382	40716	40332	39666	41575	40525	40	12300	500	29520	50	1	7919274	3168	-17.29	4.48	12	0.09	-2313.00	8937.00	78600	20221005	-49.11	34150	20230712	17.13	58800	-31.97	20230116	34150	17.13	20230712	78600	-49.11	20221005	34150	17.13	20230712	0.72	N	199800	500	39 억		95871	N	N	0	N	00	N
105	20230814	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40600	-400	5	-0.98	28550350	699	5.07	41300	41300	40550	53300	28700	41000	40844.56	1.21	0	35	41766	41382	40716	40332	39666	41575	40525	40	12300	500	29520	50	1	7919274	3215	-17.55	4.54	12	0.01	-2313.00	8937.00	78600	20221005	-48.35	34150	20230712	18.89	58800	-30.95	20230116	34150	18.89	20230712	78600	-48.35	20221005	34150	18.89	20230712	0.72	N	199800	500	39 억		95871	N	N	0	N	00	N
106	20230811	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41000	450	2	1.11	557453350	13682	91.58	40350	41100	40050	52700	28400	40550	40741.67	1.20	0	993	41883	41216	40633	39966	39383	41550	40300	40	12150	500	29190	50	1	7919274	3247	-17.73	4.59	12	0.17	-2313.00	8937.00	78600	20221005	-47.84	34150	20230712	20.06	58800	-30.27	20230116	34150	20.06	20230712	78600	-47.84	20221005	34150	20.06	20230712	0.63	N	199800	500	39 억		94820	N	N	0	N	00	N
107	20230811	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40650	100	2	0.25	498227800	12237	81.91	40350	41100	40050	52700	28400	40550	40714.86	1.20	0	1162	41883	41216	40633	39966	39383	41550	40300	40	12150	500	29190	50	1	7919274	3219	-17.57	4.55	12	0.15	-2313.00	8937.00	78600	20221005	-48.28	34150	20230712	19.03	58800	-30.87	20230116	34150	19.03	20230712	78600	-48.28	20221005	34150	19.03	20230712	0.63	N	199800	500	39 억		94820	N	N	0	N	00	N
108	20230811	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40700	150	2	0.37	443291100	10892	72.90	40350	41100	40050	52700	28400	40550	40698.78	1.20	0	1288	41883	41216	40633	39966	39383	41550	40300	40	12150	500	29190	50	1	7919274	3223	-17.60	4.55	12	0.14	-2313.00	8937.00	78600	20221005	-48.22	34150	20230712	19.18	58800	-30.78	20230116	34150	19.18	20230712	78600	-48.22	20221005	34150	19.18	20230712	0.63	N	199800	500	39 억		94820	N	N	0	N	00	N
109	20230811	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40900	350	2	0.86	395603950	9723	65.08	40350	41100	40050	52700	28400	40550	40687.44	1.20	0	1560	41883	41216	40633	39966	39383	41550	40300	40	12150	500	29190	50	1	7919274	3239	-17.68	4.58	12	0.12	-2313.00	8937.00	78600	20221005	-47.96	34150	20230712	19.77	58800	-30.44	20230116	34150	19.77	20230712	78600	-47.96	20221005	34150	19.77	20230712	0.63	N	199800	500	39 억		94820	N	N	0	N	00	N
110	20230811	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41050	500	2	1.23	363751150	8945	59.87	40350	41100	40050	52700	28400	40550	40665.30	1.20	0	1451	41883	41216	40633	39966	39383	41550	40300	40	12150	500	29190	50	1	7919274	3251	-17.75	4.59	12	0.11	-2313.00	8937.00	78600	20221005	-47.77	34150	20230712	20.20	58800	-30.19	20230116	34150	20.20	20230712	78600	-47.77	20221005	34150	20.20	20230712	0.63	N	199800	500	39 억		94820	N	N	0	N	00	N
111	20230811	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40650	100	2	0.25	197781550	4880	32.66	40350	40950	40050	52700	28400	40550	40529.01	1.20	0	-1069	41883	41216	40633	39966	39383	41550	40300	40	12150	500	29190	50	1	7919274	3219	-17.57	4.55	12	0.06	-2313.00	8937.00	78600	20221005	-48.28	34150	20230712	19.03	58800	-30.87	20230116	34150	19.03	20230712	78600	-48.28	20221005	34150	19.03	20230712	0.63	N	199800	500	39 억		94820	N	N	0	N	00	N
112	20230811	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40600	50	2	0.12	134263050	3315	22.19	40350	40950	40050	52700	28400	40550	40501.67	1.20	0	-578	41883	41216	40633	39966	39383	41550	40300	40	12150	500	29190	50	1	7919274	3215	-17.55	4.54	12	0.04	-2313.00	8937.00	78600	20221005	-48.35	34150	20230712	18.89	58800	-30.95	20230116	34150	18.89	20230712	78600	-48.35	20221005	34150	18.89	20230712	0.63	N	199800	500	39 억		94820	N	N	0	N	00	N
113	20230811	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40350	-200	5	-0.49	14384250	355	2.38	40350	40950	40350	52700	28400	40550	40519.01	1.20	0	-273	41883	41216	40633	39966	39383	41550	40300	40	12150	500	29190	50	1	7919274	3195	-17.44	4.51	12	0.00	-2313.00	8937.00	78600	20221005	-48.66	34150	20230712	18.16	58800	-31.38	20230116	34150	18.16	20230712	78600	-48.66	20221005	34150	18.16	20230712	0.63	N	199800	500	39 억		94820	N	N	0	N	00	N
114	20230810	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40550	100	2	0.25	607341500	14940	24.06	40450	41300	40050	52500	28350	40450	40652.18	1.18	0	1218	43350	41900	39200	37750	35050	42625	38475	40	12075	500	29120	50	1	7919274	3211	-17.53	4.54	12	0.19	-2313.00	8937.00	78600	20221005	-48.41	34150	20230712	18.74	58800	-31.04	20230116	34150	18.74	20230712	78600	-48.41	20221005	34150	18.74	20230712	0.60	N	199800	500	39 억		93842	N	N	8	N	00	N
115	20230810	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40400	-50	5	-0.12	574607550	14131	22.76	40450	41300	40050	52500	28350	40450	40663.06	1.18	0	838	43350	41900	39200	37750	35050	42625	38475	40	12075	500	29120	50	1	7919274	3199	-17.47	4.52	12	0.18	-2313.00	8937.00	78600	20221005	-48.60	34150	20230712	18.30	58800	-31.29	20230116	34150	18.30	20230712	78600	-48.60	20221005	34150	18.30	20230712	0.60	N	199800	500	39 억		93842	N	N	8	N	00	N
116	20230810	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40350	-100	5	-0.25	541309600	13306	21.43	40450	41300	40050	52500	28350	40450	40681.79	1.18	0	585	43350	41900	39200	37750	35050	42625	38475	40	12075	500	29120	50	1	7919274	3195	-17.44	4.51	12	0.17	-2313.00	8937.00	78600	20221005	-48.66	34150	20230712	18.16	58800	-31.38	20230116	34150	18.16	20230712	78600	-48.66	20221005	34150	18.16	20230712	0.60	N	199800	500	39 억		93842	N	N	8	N	00	N
117	20230810	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40600	150	2	0.37	482292750	11850	19.08	40450	41300	40050	52500	28350	40450	40700.02	1.18	0	-190	43350	41900	39200	37750	35050	42625	38475	40	12075	500	29120	50	1	7919274	3215	-17.55	4.54	12	0.15	-2313.00	8937.00	78600	20221005	-48.35	34150	20230712	18.89	58800	-30.95	20230116	34150	18.89	20230712	78600	-48.35	20221005	34150	18.89	20230712	0.60	N	199800	500	39 억		93842	N	N	8	N	00	N
118	20230810	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41000	550	2	1.36	400852100	9846	15.86	40450	41300	40050	52500	28350	40450	40712.44	1.18	0	-139	43350	41900	39200	37750	35050	42625	38475	40	12075	500	29120	50	1	7919274	3247	-17.73	4.59	12	0.12	-2313.00	8937.00	78600	20221005	-47.84	34150	20230712	20.06	58800	-30.27	20230116	34150	20.06	20230712	78600	-47.84	20221005	34150	20.06	20230712	0.60	N	199800	500	39 억		93842	N	N	8	N	00	N
119	20230810	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40600	150	2	0.37	335908100	8255	13.29	40450	41300	40050	52500	28350	40450	40691.76	1.18	0	-746	43350	41900	39200	37750	35050	42625	38475	40	12075	500	29120	50	1	7919274	3215	-17.55	4.54	12	0.10	-2313.00	8937.00	78600	20221005	-48.35	34150	20230712	18.89	58800	-30.95	20230116	34150	18.89	20230712	78600	-48.35	20221005	34150	18.89	20230712	0.60	N	199800	500	39 억		93842	N	N	8	N	00	N
120	20230810	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40850	400	2	0.99	227801750	5600	9.02	40450	41300	40050	52500	28350	40450	40679.29	1.18	0	54	43350	41900	39200	37750	35050	42625	38475	40	12075	500	29120	50	1	7919274	3235	-17.66	4.57	12	0.07	-2313.00	8937.00	78600	20221005	-48.03	34150	20230712	19.62	58800	-30.53	20230116	34150	19.62	20230712	78600	-48.03	20221005	34150	19.62	20230712	0.60	N	199800	500	39 억		93842	N	N	8	N	00	N
121	20230810	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40550	100	2	0.25	32513600	805	1.30	40450	40800	40050	52500	28350	40450	40388.81	1.18	0	495	43350	41900	39200	37750	35050	42625	38475	40	12075	500	29120	50	1	7919274	3211	-17.53	4.54	12	0.01	-2313.00	8937.00	78600	20221005	-48.41	34150	20230712	18.74	58800	-31.04	20230116	34150	18.74	20230712	78600	-48.41	20221005	34150	18.74	20230712	0.60	N	199800	500	39 억		93842	N	N	8	N	00	N
122	20230809	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40450	2700	2	7.15	2481964400	61974	444.61	37750	40650	36500	49050	26450	37750	40048.29	0.83	0	27451	39650	38700	38000	37050	36350	38350	36700	40	11300	500	27180	50	1	7919274	3203	-17.49	4.53	12	0.78	-2313.00	8937.00	78600	20221005	-48.54	34150	20230712	18.45	58800	-31.21	20230116	34150	18.45	20230712	78600	-48.54	20221005	34150	18.45	20230712	0.56	N	199800	500	39 억		65439	N	N	8	N	00	N
123	20230809	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40400	2650	2	7.02	2375129900	59329	425.63	37750	40650	36500	49050	26450	37750	40033.20	0.83	0	26833	39650	38700	38000	37050	36350	38350	36700	40	11300	500	27180	50	1	7919274	3199	-17.47	4.52	12	0.75	-2313.00	8937.00	78600	20221005	-48.60	34150	20230712	18.30	58800	-31.29	20230116	34150	18.30	20230712	78600	-48.60	20221005	34150	18.30	20230712	0.56	N	199800	500	39 억		65439	N	N	0	N	00	N
124	20230809	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40400	2650	2	7.02	1650882450	41456	297.41	37750	40600	36500	49050	26450	37750	39822.52	0.83	0	24375	39650	38700	38000	37050	36350	38350	36700	40	11300	500	27180	50	1	7919274	3199	-17.47	4.52	12	0.52	-2313.00	8937.00	78600	20221005	-48.60	34150	20230712	18.30	58800	-31.29	20230116	34150	18.30	20230712	78600	-48.60	20221005	34150	18.30	20230712	0.56	N	199800	500	39 억		65439	N	N	0	N	00	N
125	20230809	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39800	2050	2	5.43	789777850	20076	144.03	37750	40100	36500	49050	26450	37750	39339.40	0.83	0	10666	39650	38700	38000	37050	36350	38350	36700	40	11300	500	27180	50	1	7919274	3152	-17.21	4.45	12	0.25	-2313.00	8937.00	78600	20221005	-49.36	34150	20230712	16.54	58800	-32.31	20230116	34150	16.54	20230712	78600	-49.36	20221005	34150	16.54	20230712	0.56	N	199800	500	39 억		65439	N	N	0	N	00	N
126	20230809	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39850	2100	2	5.56	733501250	18664	133.90	37750	40100	36500	49050	26450	37750	39300.32	0.83	0	9688	39650	38700	38000	37050	36350	38350	36700	40	11300	500	27180	50	1	7919274	3156	-17.23	4.46	12	0.24	-2313.00	8937.00	78600	20221005	-49.30	34150	20230712	16.69	58800	-32.23	20230116	34150	16.69	20230712	78600	-49.30	20221005	34150	16.69	20230712	0.56	N	199800	500	39 억		65439	N	N	0	N	00	N
127	20230809	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39450	1700	2	4.50	471377050	12093	86.76	37750	40000	36500	49050	26450	37750	38979.33	0.83	0	5128	39650	38700	38000	37050	36350	38350	36700	40	11300	500	27180	50	1	7919274	3124	-17.06	4.41	12	0.15	-2313.00	8937.00	78600	20221005	-49.81	34150	20230712	15.52	58800	-32.91	20230116	34150	15.52	20230712	78600	-49.81	20221005	34150	15.52	20230712	0.56	N	199800	500	39 억		65439	N	N	0	N	00	N
128	20230809	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39000	1250	2	3.31	185190150	4871	34.95	37750	39400	36500	49050	26450	37750	38018.92	0.83	0	1573	39650	38700	38000	37050	36350	38350	36700	40	11300	500	27180	50	1	7919274	3089	-16.86	4.36	12	0.06	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.56	N	199800	500	39 억		65439	N	N	0	N	00	N
129	20230809	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37850	100	2	0.26	21293450	564	4.05	37750	37900	37750	49050	26450	37750	37754.34	0.83	0	118	39650	38700	38000	37050	36350	38350	36700	40	11300	500	27180	50	1	7919274	2997	-16.36	4.24	12	0.01	-2313.00	8937.00	78600	20221005	-51.84	34150	20230712	10.83	58800	-35.63	20230116	34150	10.83	20230712	78600	-51.84	20221005	34150	10.83	20230712	0.56	N	199800	500	39 억		65439	N	N	0	N	00	N
130	20230808	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37750	-750	5	-1.95	529992400	13939	73.99	38950	38950	37300	50000	26950	38500	38022.27	0.85	0	-1894	40500	39500	38800	37800	37100	39150	37450	40	11525	500	27720	50	1	7919274	2990	-16.32	4.22	12	0.18	-2313.00	8937.00	78600	20221005	-51.97	34150	20230712	10.54	58800	-35.80	20230116	34150	10.54	20230712	78600	-51.97	20221005	34150	10.54	20230712	0.58	N	199800	500	39 억		67583	N	N	0	N	00	N
131	20230808	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37450	-1050	5	-2.73	500503200	13153	69.82	38950	38950	37300	50000	26950	38500	38052.40	0.85	0	-2088	40500	39500	38800	37800	37100	39150	37450	40	11525	500	27720	50	1	7919274	2966	-16.19	4.19	12	0.17	-2313.00	8937.00	78600	20221005	-52.35	34150	20230712	9.66	58800	-36.31	20230116	34150	9.66	20230712	78600	-52.35	20221005	34150	9.66	20230712	0.58	N	199800	500	39 억		67583	N	N	0	N	00	N
132	20230808	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37600	-900	5	-2.34	418930100	10974	58.25	38950	38950	37500	50000	26950	38500	38174.79	0.85	0	-1950	40500	39500	38800	37800	37100	39150	37450	40	11525	500	27720	50	1	7919274	2978	-16.26	4.21	12	0.14	-2313.00	8937.00	78600	20221005	-52.16	34150	20230712	10.10	58800	-36.05	20230116	34150	10.10	20230712	78600	-52.16	20221005	34150	10.10	20230712	0.58	N	199800	500	39 억		67583	N	N	0	N	00	N
133	20230808	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37900	-600	5	-1.56	349563950	9132	48.48	38950	38950	37850	50000	26950	38500	38279.01	0.85	0	-2292	40500	39500	38800	37800	37100	39150	37450	40	11525	500	27720	50	1	7919274	3001	-16.39	4.24	12	0.12	-2313.00	8937.00	78600	20221005	-51.78	34150	20230712	10.98	58800	-35.54	20230116	34150	10.98	20230712	78600	-51.78	20221005	34150	10.98	20230712	0.58	N	199800	500	39 억		67583	N	N	0	N	00	N
134	20230808	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38350	-150	5	-0.39	175468800	4581	24.32	38950	38950	38100	50000	26950	38500	38303.60	0.85	0	-59	40500	39500	38800	37800	37100	39150	37450	40	11525	500	27720	50	1	7919274	3037	-16.58	4.29	12	0.06	-2313.00	8937.00	78600	20221005	-51.21	34150	20230712	12.30	58800	-34.78	20230116	34150	12.30	20230712	78600	-51.21	20221005	34150	12.30	20230712	0.58	N	199800	500	39 억		67583	N	N	0	N	00	N
135	20230808	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38500	0	3	0.00	82899600	2166	11.50	38950	38950	38100	50000	26950	38500	38273.13	0.85	0	130	40500	39500	38800	37800	37100	39150	37450	40	11525	500	27720	50	1	7919274	3049	-16.65	4.31	12	0.03	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.58	N	199800	500	39 억		67583	N	N	0	N	00	N
136	20230808	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38600	100	2	0.26	67551450	1766	9.37	38950	38950	38100	50000	26950	38500	38251.10	0.85	0	244	40500	39500	38800	37800	37100	39150	37450	40	11525	500	27720	50	1	7919274	3057	-16.69	4.32	12	0.02	-2313.00	8937.00	78600	20221005	-50.89	34150	20230712	13.03	58800	-34.35	20230116	34150	13.03	20230712	78600	-50.89	20221005	34150	13.03	20230712	0.58	N	199800	500	39 억		67583	N	N	0	N	00	N
137	20230808	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38400	-100	5	-0.26	14186950	371	1.97	38950	38950	38150	50000	26950	38500	38239.76	0.85	0	72	40500	39500	38800	37800	37100	39150	37450	40	11525	500	27720	50	1	7919274	3041	-16.60	4.30	12	0.00	-2313.00	8937.00	78600	20221005	-51.15	34150	20230712	12.45	58800	-34.69	20230116	34150	12.45	20230712	78600	-51.15	20221005	34150	12.45	20230712	0.58	N	199800	500	39 억		67583	N	N	0	N	00	N
138	20230807	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38500	-850	5	-2.16	729599950	18838	149.97	39500	39800	38100	51100	27550	39350	38730.49	0.91	0	-4795	41616	40482	39516	38382	37416	40000	37900	40	11775	500	28330	50	1	7919274	3049	-16.65	4.31	12	0.24	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.56	N	199800	500	39 억		72440	N	N	4	N	00	N
139	20230807	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38350	-1000	5	-2.54	690669650	17824	141.90	39500	39800	38100	51100	27550	39350	38749.42	0.91	0	-4781	41616	40482	39516	38382	37416	40000	37900	40	11775	500	28330	50	1	7919274	3037	-16.58	4.29	12	0.23	-2313.00	8937.00	78600	20221005	-51.21	34150	20230712	12.30	58800	-34.78	20230116	34150	12.30	20230712	78600	-51.21	20221005	34150	12.30	20230712	0.56	N	199800	500	39 억		72440	N	N	4	N	00	N
140	20230807	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38500	-850	5	-2.16	494475350	12699	101.10	39500	39800	38300	51100	27550	39350	38938.13	0.91	0	-4748	41616	40482	39516	38382	37416	40000	37900	40	11775	500	28330	50	1	7919274	3049	-16.65	4.31	12	0.16	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.56	N	199800	500	39 억		72440	N	N	4	N	00	N
141	20230807	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38500	-850	5	-2.16	410174450	10507	83.65	39500	39800	38400	51100	27550	39350	39038.21	0.91	0	-4123	41616	40482	39516	38382	37416	40000	37900	40	11775	500	28330	50	1	7919274	3049	-16.65	4.31	12	0.13	-2313.00	8937.00	78600	20221005	-51.02	34150	20230712	12.74	58800	-34.52	20230116	34150	12.74	20230712	78600	-51.02	20221005	34150	12.74	20230712	0.56	N	199800	500	39 억		72440	N	N	4	N	00	N
142	20230807	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39000	-350	5	-0.89	383660150	9822	78.19	39500	39800	38400	51100	27550	39350	39061.31	0.91	0	-4021	41616	40482	39516	38382	37416	40000	37900	40	11775	500	28330	50	1	7919274	3089	-16.86	4.36	12	0.12	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.56	N	199800	500	39 억		72440	N	N	4	N	00	N
143	20230807	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39000	-350	5	-0.89	250367300	6401	50.96	39500	39800	38400	51100	27550	39350	39113.78	0.91	0	-1184	41616	40482	39516	38382	37416	40000	37900	40	11775	500	28330	50	1	7919274	3089	-16.86	4.36	12	0.08	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.56	N	199800	500	39 억		72440	N	N	4	N	00	N
144	20230807	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39150	-200	5	-0.51	158955050	4038	32.15	39500	39800	38800	51100	27550	39350	39364.80	0.91	0	-1096	41616	40482	39516	38382	37416	40000	37900	40	11775	500	28330	50	1	7919274	3100	-16.93	4.38	12	0.05	-2313.00	8937.00	78600	20221005	-50.19	34150	20230712	14.64	58800	-33.42	20230116	34150	14.64	20230712	78600	-50.19	20221005	34150	14.64	20230712	0.56	N	199800	500	39 억		72440	N	N	4	N	00	N
145	20230807	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38800	-550	5	-1.40	50395850	1283	10.21	39500	39500	38800	51100	27550	39350	39279.70	0.91	0	-745	41616	40482	39516	38382	37416	40000	37900	40	11775	500	28330	50	1	7919274	3073	-16.77	4.34	12	0.02	-2313.00	8937.00	78600	20221005	-50.64	34150	20230712	13.62	58800	-34.01	20230116	34150	13.62	20230712	78600	-50.64	20221005	34150	13.62	20230712	0.56	N	199800	500	39 억		72440	N	N	4	N	00	N
146	20230804	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39350	-950	5	-2.36	494936400	12550	33.32	40250	40650	38550	52300	28250	40300	39437.21	0.95	0	-3042	42900	41600	39550	38250	36200	42250	38900	40	12025	500	29010	50	1	7919274	3116	-17.01	4.40	12	0.16	-2313.00	8937.00	78600	20221005	-49.94	34150	20230712	15.23	58800	-33.08	20230116	34150	15.23	20230712	78600	-49.94	20221005	34150	15.23	20230712	0.55	N	199800	500	39 억		75605	N	N	4	N	00	N
147	20230804	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39050	-1250	5	-3.10	456939500	11580	30.74	40250	40650	38550	52300	28250	40300	39459.37	0.95	0	-2944	42900	41600	39550	38250	36200	42250	38900	40	12025	500	29010	50	1	7919274	3092	-16.88	4.37	12	0.15	-2313.00	8937.00	78600	20221005	-50.32	34150	20230712	14.35	58800	-33.59	20230116	34150	14.35	20230712	78600	-50.32	20221005	34150	14.35	20230712	0.55	N	199800	500	39 억		75605	N	N	7	N	00	N
148	20230804	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39100	-1200	5	-2.98	413461200	10468	27.79	40250	40650	38550	52300	28250	40300	39497.63	0.95	0	-2833	42900	41600	39550	38250	36200	42250	38900	40	12025	500	29010	50	1	7919274	3096	-16.90	4.38	12	0.13	-2313.00	8937.00	78600	20221005	-50.25	34150	20230712	14.49	58800	-33.50	20230116	34150	14.49	20230712	78600	-50.25	20221005	34150	14.49	20230712	0.55	N	199800	500	39 억		75605	N	N	7	N	00	N
149	20230804	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39400	-900	5	-2.23	285430700	7183	19.07	40250	40650	39300	52300	28250	40300	39736.98	0.95	0	-2463	42900	41600	39550	38250	36200	42250	38900	40	12025	500	29010	50	1	7919274	3120	-17.03	4.41	12	0.09	-2313.00	8937.00	78600	20221005	-49.87	34150	20230712	15.37	58800	-32.99	20230116	34150	15.37	20230712	78600	-49.87	20221005	34150	15.37	20230712	0.55	N	199800	500	39 억		75605	N	N	7	N	00	N
150	20230804	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39600	-700	5	-1.74	215517950	5409	14.36	40250	40650	39300	52300	28250	40300	39844.32	0.95	0	-2245	42900	41600	39550	38250	36200	42250	38900	40	12025	500	29010	50	1	7919274	3136	-17.12	4.43	12	0.07	-2313.00	8937.00	78600	20221005	-49.62	34150	20230712	15.96	58800	-32.65	20230116	34150	15.96	20230712	78600	-49.62	20221005	34150	15.96	20230712	0.55	N	199800	500	39 억		75605	N	N	7	N	00	N
151	20230804	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39800	-500	5	-1.24	141146400	3526	9.36	40250	40650	39350	52300	28250	40300	40030.18	0.95	0	-1255	42900	41600	39550	38250	36200	42250	38900	40	12025	500	29010	50	1	7919274	3152	-17.21	4.45	12	0.04	-2313.00	8937.00	78600	20221005	-49.36	34150	20230712	16.54	58800	-32.31	20230116	34150	16.54	20230712	78600	-49.36	20221005	34150	16.54	20230712	0.55	N	199800	500	39 억		75605	N	N	7	N	00	N
152	20230804	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40000	-300	5	-0.74	106648000	2658	7.06	40250	40650	39350	52300	28250	40300	40123.40	0.95	0	-832	42900	41600	39550	38250	36200	42250	38900	40	12025	500	29010	50	1	7919274	3168	-17.29	4.48	12	0.03	-2313.00	8937.00	78600	20221005	-49.11	34150	20230712	17.13	58800	-31.97	20230116	34150	17.13	20230712	78600	-49.11	20221005	34150	17.13	20230712	0.55	N	199800	500	39 억		75605	N	N	7	N	00	N
153	20230804	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40200	-100	5	-0.25	31385100	779	2.07	40250	40650	40200	52300	28250	40300	40288.96	0.95	0	-487	42900	41600	39550	38250	36200	42250	38900	40	12025	500	29010	50	1	7919274	3184	-17.38	4.50	12	0.01	-2313.00	8937.00	78600	20221005	-48.85	34150	20230712	17.72	58800	-31.63	20230116	34150	17.72	20230712	78600	-48.85	20221005	34150	17.72	20230712	0.55	N	199800	500	39 억		75605	N	N	7	N	00	N
154	20230803	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40300	1450	2	3.73	1496303750	37515	219.96	38300	40850	37500	50500	27200	38850	39884.78	0.84	0	9210	40616	39732	38916	38032	37216	39325	37625	40	11650	500	27970	50	1	7919274	3191	-17.42	4.51	12	0.47	-2313.00	8937.00	78600	20221005	-48.73	34150	20230712	18.01	58800	-31.46	20230116	34150	18.01	20230712	78600	-48.73	20221005	34150	18.01	20230712	0.54	N	199800	500	39 억		66263	N	N	7	N	00	N
155	20230803	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40300	1450	2	3.73	1424780400	35733	209.52	38300	40850	37500	50500	27200	38850	39872.96	0.84	0	8953	40616	39732	38916	38032	37216	39325	37625	40	11650	500	27970	50	1	7919274	3191	-17.42	4.51	12	0.45	-2313.00	8937.00	78600	20221005	-48.73	34150	20230712	18.01	58800	-31.46	20230116	34150	18.01	20230712	78600	-48.73	20221005	34150	18.01	20230712	0.54	N	199800	500	39 억		66263	N	N	0	N	00	N
156	20230803	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40300	1450	2	3.73	1109999550	27979	164.05	38300	40850	37500	50500	27200	38850	39672.60	0.84	0	5749	40616	39732	38916	38032	37216	39325	37625	40	11650	500	27970	50	1	7919274	3191	-17.42	4.51	12	0.35	-2313.00	8937.00	78600	20221005	-48.73	34150	20230712	18.01	58800	-31.46	20230116	34150	18.01	20230712	78600	-48.73	20221005	34150	18.01	20230712	0.54	N	199800	500	39 억		66263	N	N	0	N	00	N
157	20230803	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40250	1400	2	3.60	886478000	22467	131.73	38300	40400	37500	50500	27200	38850	39456.89	0.84	0	5803	40616	39732	38916	38032	37216	39325	37625	40	11650	500	27970	50	1	7919274	3188	-17.40	4.50	12	0.28	-2313.00	8937.00	78600	20221005	-48.79	34150	20230712	17.86	58800	-31.55	20230116	34150	17.86	20230712	78600	-48.79	20221005	34150	17.86	20230712	0.54	N	199800	500	39 억		66263	N	N	0	N	00	N
158	20230803	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39650	800	2	2.06	709787050	18050	105.83	38300	40050	37500	50500	27200	38850	39323.38	0.84	0	3342	40616	39732	38916	38032	37216	39325	37625	40	11650	500	27970	50	1	7919274	3140	-17.14	4.44	12	0.23	-2313.00	8937.00	78600	20221005	-49.55	34150	20230712	16.11	58800	-32.57	20230116	34150	16.11	20230712	78600	-49.55	20221005	34150	16.11	20230712	0.54	N	199800	500	39 억		66263	N	N	0	N	00	N
159	20230803	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39850	1000	2	2.57	634467800	16150	94.69	38300	40050	37500	50500	27200	38850	39285.93	0.84	0	3489	40616	39732	38916	38032	37216	39325	37625	40	11650	500	27970	50	1	7919274	3156	-17.23	4.46	12	0.20	-2313.00	8937.00	78600	20221005	-49.30	34150	20230712	16.69	58800	-32.23	20230116	34150	16.69	20230712	78600	-49.30	20221005	34150	16.69	20230712	0.54	N	199800	500	39 억		66263	N	N	0	N	00	N
160	20230803	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39300	450	2	1.16	337719350	8670	50.84	38300	39900	37500	50500	27200	38850	38952.64	0.84	0	2485	40616	39732	38916	38032	37216	39325	37625	40	11650	500	27970	50	1	7919274	3112	-16.99	4.40	12	0.11	-2313.00	8937.00	78600	20221005	-50.00	34150	20230712	15.08	58800	-33.16	20230116	34150	15.08	20230712	78600	-50.00	20221005	34150	15.08	20230712	0.54	N	199800	500	39 억		66263	N	N	0	N	00	N
161	20230803	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38850	0	3	0.00	28055300	729	4.27	38300	38850	38300	50500	27200	38850	38484.64	0.84	0	114	40616	39732	38916	38032	37216	39325	37625	40	11650	500	27970	50	1	7919274	3077	-16.80	4.35	12	0.01	-2313.00	8937.00	78600	20221005	-50.57	34150	20230712	13.76	58800	-33.93	20230116	34150	13.76	20230712	78600	-50.57	20221005	34150	13.76	20230712	0.54	N	199800	500	39 억		66263	N	N	0	N	00	N
162	20230802	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38850	-150	5	-0.38	653443850	16803	108.30	39200	39800	38100	50700	27300	39000	38888.53	0.84	0	-143	40133	39566	38833	38266	37533	39850	38550	40	11700	500	28080	50	1	7919274	3077	-16.80	4.35	12	0.21	-2313.00	8937.00	78600	20221005	-50.57	34150	20230712	13.76	58800	-33.93	20230116	34150	13.76	20230712	78600	-50.57	20221005	34150	13.76	20230712	0.56	N	199800	500	39 억		66435	N	N	41	N	00	N
163	20230802	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38600	-400	5	-1.03	630932900	16222	104.56	39200	39800	38100	50700	27300	39000	38893.66	0.84	0	-83	40133	39566	38833	38266	37533	39850	38550	40	11700	500	28080	50	1	7919274	3057	-16.69	4.32	12	0.20	-2313.00	8937.00	78600	20221005	-50.89	34150	20230712	13.03	58800	-34.35	20230116	34150	13.03	20230712	78600	-50.89	20221005	34150	13.03	20230712	0.56	N	199800	500	39 억		66435	N	N	41	N	00	N
164	20230802	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38650	-350	5	-0.90	581979350	14949	96.35	39200	39800	38100	50700	27300	39000	38930.99	0.84	0	64	40133	39566	38833	38266	37533	39850	38550	40	11700	500	28080	50	1	7919274	3061	-16.71	4.32	12	0.19	-2313.00	8937.00	78600	20221005	-50.83	34150	20230712	13.18	58800	-34.27	20230116	34150	13.18	20230712	78600	-50.83	20221005	34150	13.18	20230712	0.56	N	199800	500	39 억		66435	N	N	41	N	00	N
165	20230802	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38900	-100	5	-0.26	537206700	13786	88.86	39200	39800	38100	50700	27300	39000	38967.55	0.84	0	208	40133	39566	38833	38266	37533	39850	38550	40	11700	500	28080	50	1	7919274	3081	-16.82	4.35	12	0.17	-2313.00	8937.00	78600	20221005	-50.51	34150	20230712	13.91	58800	-33.84	20230116	34150	13.91	20230712	78600	-50.51	20221005	34150	13.91	20230712	0.56	N	199800	500	39 억		66435	N	N	41	N	00	N
166	20230802	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39000	0	3	0.00	490344400	12579	81.08	39200	39800	38100	50700	27300	39000	38981.19	0.84	0	152	40133	39566	38833	38266	37533	39850	38550	40	11700	500	28080	50	1	7919274	3089	-16.86	4.36	12	0.16	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.56	N	199800	500	39 억		66435	N	N	41	N	00	N
167	20230802	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39250	250	2	0.64	442545450	11355	73.19	39200	39800	38100	50700	27300	39000	38973.62	0.84	0	489	40133	39566	38833	38266	37533	39850	38550	40	11700	500	28080	50	1	7919274	3108	-16.97	4.39	12	0.14	-2313.00	8937.00	78600	20221005	-50.06	34150	20230712	14.93	58800	-33.25	20230116	34150	14.93	20230712	78600	-50.06	20221005	34150	14.93	20230712	0.56	N	199800	500	39 억		66435	N	N	41	N	00	N
168	20230802	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39000	0	3	0.00	273781900	7070	45.57	39200	39200	38100	50700	27300	39000	38724.46	0.84	0	187	40133	39566	38833	38266	37533	39850	38550	40	11700	500	28080	50	1	7919274	3089	-16.86	4.36	12	0.09	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.56	N	199800	500	39 억		66435	N	N	41	N	00	N
169	20230802	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38650	-350	5	-0.90	33768100	872	5.62	39200	39200	38100	50700	27300	39000	38724.89	0.84	0	-422	40133	39566	38833	38266	37533	39850	38550	40	11700	500	28080	50	1	7919274	3061	-16.71	4.32	12	0.01	-2313.00	8937.00	78600	20221005	-50.83	34150	20230712	13.18	58800	-34.27	20230116	34150	13.18	20230712	78600	-50.83	20221005	34150	13.18	20230712	0.56	N	199800	500	39 억		66435	N	N	41	N	00	N
170	20230801	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39000	1000	2	2.63	600756150	15463	112.37	38600	39400	38100	49400	26600	38000	38851.18	0.85	0	-1084	39700	38850	37650	36800	35600	39275	37225	40	11400	500	27360	50	1	7919274	3089	-16.86	4.36	12	0.20	-2313.00	8937.00	78600	20221005	-50.38	34150	20230712	14.20	58800	-33.67	20230116	34150	14.20	20230712	78600	-50.38	20221005	34150	14.20	20230712	0.54	N	199800	500	39 억		67342	N	N	41	N	00	N
171	20230801	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38550	550	2	1.45	547484800	14093	102.41	38600	39400	38100	49400	26600	38000	38848.00	0.85	0	-1217	39700	38850	37650	36800	35600	39275	37225	40	11400	500	27360	50	1	7919274	3053	-16.67	4.31	12	0.18	-2313.00	8937.00	78600	20221005	-50.95	34150	20230712	12.88	58800	-34.44	20230116	34150	12.88	20230712	78600	-50.95	20221005	34150	12.88	20230712	0.54	N	199800	500	39 억		67342	N	N	0	N	00	N
172	20230801	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38600	600	2	1.58	493157950	12685	92.18	38600	39400	38100	49400	26600	38000	38877.25	0.85	0	-1190	39700	38850	37650	36800	35600	39275	37225	40	11400	500	27360	50	1	7919274	3057	-16.69	4.32	12	0.16	-2313.00	8937.00	78600	20221005	-50.89	34150	20230712	13.03	58800	-34.35	20230116	34150	13.03	20230712	78600	-50.89	20221005	34150	13.03	20230712	0.54	N	199800	500	39 억		67342	N	N	0	N	00	N
173	20230801	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38700	700	2	1.84	416390150	10691	77.69	38600	39400	38200	49400	26600	38000	38947.73	0.85	0	-868	39700	38850	37650	36800	35600	39275	37225	40	11400	500	27360	50	1	7919274	3065	-16.73	4.33	12	0.13	-2313.00	8937.00	78600	20221005	-50.76	34150	20230712	13.32	58800	-34.18	20230116	34150	13.32	20230712	78600	-50.76	20221005	34150	13.32	20230712	0.54	N	199800	500	39 억		67342	N	N	0	N	00	N
174	20230801	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38900	900	2	2.37	336114550	8618	62.63	38600	39400	38200	49400	26600	38000	39001.46	0.85	0	-118	39700	38850	37650	36800	35600	39275	37225	40	11400	500	27360	50	1	7919274	3081	-16.82	4.35	12	0.11	-2313.00	8937.00	78600	20221005	-50.51	34150	20230712	13.91	58800	-33.84	20230116	34150	13.91	20230712	78600	-50.51	20221005	34150	13.91	20230712	0.54	N	199800	500	39 억		67342	N	N	0	N	00	N
175	20230801	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38900	900	2	2.37	305156350	7820	56.83	38600	39400	38200	49400	26600	38000	39022.55	0.85	0	271	39700	38850	37650	36800	35600	39275	37225	40	11400	500	27360	50	1	7919274	3081	-16.82	4.35	12	0.10	-2313.00	8937.00	78600	20221005	-50.51	34150	20230712	13.91	58800	-33.84	20230116	34150	13.91	20230712	78600	-50.51	20221005	34150	13.91	20230712	0.54	N	199800	500	39 억		67342	N	N	0	N	00	N
176	20230801	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39250	1250	2	3.29	234852500	6023	43.77	38600	39400	38200	49400	26600	38000	38992.61	0.85	0	255	39700	38850	37650	36800	35600	39275	37225	40	11400	500	27360	50	1	7919274	3108	-16.97	4.39	12	0.08	-2313.00	8937.00	78600	20221005	-50.06	34150	20230712	14.93	58800	-33.25	20230116	34150	14.93	20230712	78600	-50.06	20221005	34150	14.93	20230712	0.54	N	199800	500	39 억		67342	N	N	0	N	00	N
177	20230801	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38200	200	2	0.53	31784900	824	5.99	38600	39250	38200	49400	26600	38000	38573.91	0.85	0	167	39700	38850	37650	36800	35600	39275	37225	40	11400	500	27360	50	1	7919274	3025	-16.52	4.27	12	0.01	-2313.00	8937.00	78600	20221005	-51.40	34150	20230712	11.86	58800	-35.03	20230116	34150	11.86	20230712	78600	-51.40	20221005	34150	11.86	20230712	0.54	N	199800	500	39 억		67342	N	N	0	N	00	N