KissMeData/278650/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	161101	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3060	-75	5	-2.39	1280254840	410206	143.94	3150	3205	3050	4075	2195	3135	3121.10	2.17	0	-56867	3241	3187	3151	3097	3061	3215	3125	79	940	100	2250	5	1	78600340	2405	-71.16	3.16	12	0.52	-43.00	968.00	7050	20221025	-56.60	2870	20230818	6.62	5380	-43.12	20230418	2870	6.62	20230818	7050	-56.60	20221025	2870	6.62	20230818	7.38	N	278650	100	78 억		1704856	N	N	9206	N	00	N
3	20230831	151354	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3075	-60	5	-1.91	1181384825	377924	132.61	3150	3205	3050	4075	2195	3135	3125.99	2.17	0	-55537	3241	3187	3151	3097	3061	3215	3125	79	940	100	2250	5	1	78600340	2417	-71.51	3.18	12	0.48	-43.00	968.00	7050	20221025	-56.38	2870	20230818	7.14	5380	-42.84	20230418	2870	7.14	20230818	7050	-56.38	20221025	2870	7.14	20230818	7.38	N	278650	100	78 억		1704856	N	N	5058	N	00	N
4	20230831	141509	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3090	-45	5	-1.44	1038187825	331429	116.30	3150	3205	3050	4075	2195	3135	3132.46	2.17	0	-44578	3241	3187	3151	3097	3061	3215	3125	79	940	100	2250	5	1	78600340	2429	-71.86	3.19	12	0.42	-43.00	968.00	7050	20221025	-56.17	2870	20230818	7.67	5380	-42.57	20230418	2870	7.67	20230818	7050	-56.17	20221025	2870	7.67	20230818	7.38	N	278650	100	78 억		1704856	N	N	5058	N	00	N
5	20230831	131433	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3090	-45	5	-1.44	886024250	281932	98.93	3150	3205	3080	4075	2195	3135	3142.69	2.17	0	-47378	3241	3187	3151	3097	3061	3215	3125	79	940	100	2250	5	1	78600340	2429	-71.86	3.19	12	0.36	-43.00	968.00	7050	20221025	-56.17	2870	20230818	7.67	5380	-42.57	20230418	2870	7.67	20230818	7050	-56.17	20221025	2870	7.67	20230818	7.38	N	278650	100	78 억		1704856	N	N	5058	N	00	N
6	20230831	121524	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3125	-10	5	-0.32	610994790	193137	67.77	3150	3205	3120	4075	2195	3135	3163.53	2.17	0	-13064	3241	3187	3151	3097	3061	3215	3125	79	940	100	2250	5	1	78600340	2456	-72.67	3.23	12	0.25	-43.00	968.00	7050	20221025	-55.67	2870	20230818	8.89	5380	-41.91	20230418	2870	8.89	20230818	7050	-55.67	20221025	2870	8.89	20230818	7.38	N	278650	100	78 억		1704856	N	N	5058	N	00	N
7	20230831	111954	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3135	0	3	0.00	483509170	152411	53.48	3150	3205	3125	4075	2195	3135	3172.40	2.17	0	-3380	3241	3187	3151	3097	3061	3215	3125	79	940	100	2250	5	1	78600340	2464	-72.91	3.24	12	0.19	-43.00	968.00	7050	20221025	-55.53	2870	20230818	9.23	5380	-41.73	20230418	2870	9.23	20230818	7050	-55.53	20221025	2870	9.23	20230818	7.38	N	278650	100	78 억		1704856	N	N	5058	N	00	N
8	20230831	101613	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3170	35	2	1.12	336459590	105701	37.09	3150	3205	3135	4075	2195	3135	3183.13	2.17	0	1505	3241	3187	3151	3097	3061	3215	3125	79	940	100	2250	5	1	78600340	2492	-73.72	3.27	12	0.13	-43.00	968.00	7050	20221025	-55.04	2870	20230818	10.45	5380	-41.08	20230418	2870	10.45	20230818	7050	-55.04	20221025	2870	10.45	20230818	7.38	N	278650	100	78 억		1704856	N	N	5058	N	00	N
9	20230831	091442	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3200	65	2	2.07	124736380	39271	13.78	3150	3200	3135	4075	2195	3135	3176.30	2.17	0	6410	3241	3187	3151	3097	3061	3215	3125	79	940	100	2250	5	1	78600340	2515	-74.42	3.31	12	0.05	-43.00	968.00	7050	20221025	-54.61	2870	20230818	11.50	5380	-40.52	20230418	2870	11.50	20230818	7050	-54.61	20221025	2870	11.50	20230818	7.38	N	278650	100	78 억		1704856	N	N	5058	N	00	N
10	20230830	161105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3135	20	2	0.64	890019275	282022	96.96	3130	3205	3115	4045	2185	3115	3155.87	2.18	0	-11763	3198	3156	3118	3076	3038	3177	3097	79	930	100	2240	5	1	78600340	2464	-72.91	3.24	12	0.36	-43.00	968.00	7050	20221025	-55.53	2870	20230818	9.23	5380	-41.73	20230418	2870	9.23	20230818	7050	-55.53	20221025	2870	9.23	20230818	7.38	N	278650	100	78 억		1716801	N	N	5058	N	00	N
11	20230830	151329	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3150	35	2	1.12	856046620	271208	93.24	3130	3205	3115	4045	2185	3115	3156.42	2.18	0	-12797	3198	3156	3118	3076	3038	3177	3097	79	930	100	2240	5	1	78600340	2476	-73.26	3.25	12	0.35	-43.00	968.00	7050	20221025	-55.32	2870	20230818	9.76	5380	-41.45	20230418	2870	9.76	20230818	7050	-55.32	20221025	2870	9.76	20230818	7.38	N	278650	100	78 억		1716801	N	N	4879	N	00	N
12	20230830	141423	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3135	20	2	0.64	724993210	229398	78.87	3130	3205	3115	4045	2185	3115	3160.42	2.18	0	-17022	3198	3156	3118	3076	3038	3177	3097	79	930	100	2240	5	1	78600340	2464	-72.91	3.24	12	0.29	-43.00	968.00	7050	20221025	-55.53	2870	20230818	9.23	5380	-41.73	20230418	2870	9.23	20230818	7050	-55.53	20221025	2870	9.23	20230818	7.38	N	278650	100	78 억		1716801	N	N	4879	N	00	N
13	20230830	131415	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3140	25	2	0.80	656764575	207624	71.38	3130	3205	3115	4045	2185	3115	3163.24	2.18	0	-13034	3198	3156	3118	3076	3038	3177	3097	79	930	100	2240	5	1	78600340	2468	-73.02	3.24	12	0.26	-43.00	968.00	7050	20221025	-55.46	2870	20230818	9.41	5380	-41.64	20230418	2870	9.41	20230818	7050	-55.46	20221025	2870	9.41	20230818	7.38	N	278650	100	78 억		1716801	N	N	4879	N	00	N
14	20230830	121427	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3130	15	2	0.48	619206060	195602	67.25	3130	3205	3120	4045	2185	3115	3165.64	2.18	0	-13936	3198	3156	3118	3076	3038	3177	3097	79	930	100	2240	5	1	78600340	2460	-72.79	3.23	12	0.25	-43.00	968.00	7050	20221025	-55.60	2870	20230818	9.06	5380	-41.82	20230418	2870	9.06	20230818	7050	-55.60	20221025	2870	9.06	20230818	7.38	N	278650	100	78 억		1716801	N	N	4879	N	00	N
15	20230830	111943	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3160	45	2	1.44	513297610	161791	55.62	3130	3205	3130	4045	2185	3115	3172.60	2.18	0	-18444	3198	3156	3118	3076	3038	3177	3097	79	930	100	2240	5	1	78600340	2484	-73.49	3.26	12	0.21	-43.00	968.00	7050	20221025	-55.18	2870	20230818	10.10	5380	-41.26	20230418	2870	10.10	20230818	7050	-55.18	20221025	2870	10.10	20230818	7.38	N	278650	100	78 억		1716801	N	N	4879	N	00	N
16	20230830	101510	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3165	50	2	1.61	435908650	137241	47.18	3130	3205	3130	4045	2185	3115	3176.23	2.18	0	-9138	3198	3156	3118	3076	3038	3177	3097	79	930	100	2240	5	1	78600340	2488	-73.60	3.27	12	0.17	-43.00	968.00	7050	20221025	-55.11	2870	20230818	10.28	5380	-41.17	20230418	2870	10.28	20230818	7050	-55.11	20221025	2870	10.28	20230818	7.38	N	278650	100	78 억		1716801	N	N	4879	N	00	N
17	20230830	091411	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3190	75	2	2.41	177287690	55916	19.22	3130	3190	3130	4045	2185	3115	3170.61	2.18	0	18612	3198	3156	3118	3076	3038	3177	3097	79	930	100	2240	5	1	78600340	2507	-74.19	3.30	12	0.07	-43.00	968.00	7050	20221025	-54.75	2870	20230818	11.15	5380	-40.71	20230418	2870	11.15	20230818	7050	-54.75	20221025	2870	11.15	20230818	7.38	N	278650	100	78 억		1716801	N	N	4879	N	00	N
18	20230829	161100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3115	35	2	1.14	882886145	282219	105.36	3080	3160	3080	4000	2160	3080	3128.47	2.10	0	68185	3180	3130	3080	3030	2980	3155	3055	79	920	100	2210	5	1	78600340	2448	-72.44	3.22	12	0.36	-43.00	968.00	7050	20221025	-55.82	2870	20230818	8.54	5380	-42.10	20230418	2870	8.54	20230818	7050	-55.82	20221025	2870	8.54	20230818	7.40	N	278650	100	78 억		1647333	N	N	4879	N	00	N
19	20230829	151337	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3120	40	2	1.30	847781965	270957	101.15	3080	3160	3080	4000	2160	3080	3128.84	2.10	0	66921	3180	3130	3080	3030	2980	3155	3055	79	920	100	2210	5	1	78600340	2452	-72.56	3.22	12	0.34	-43.00	968.00	7050	20221025	-55.74	2870	20230818	8.71	5380	-42.01	20230418	2870	8.71	20230818	7050	-55.74	20221025	2870	8.71	20230818	7.40	N	278650	100	78 억		1647333	N	N	2679	N	00	N
20	20230829	141515	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3125	45	2	1.46	714771120	228454	85.29	3080	3160	3080	4000	2160	3080	3128.73	2.10	0	55137	3180	3130	3080	3030	2980	3155	3055	79	920	100	2210	5	1	78600340	2456	-72.67	3.23	12	0.29	-43.00	968.00	7050	20221025	-55.67	2870	20230818	8.89	5380	-41.91	20230418	2870	8.89	20230818	7050	-55.67	20221025	2870	8.89	20230818	7.40	N	278650	100	78 억		1647333	N	N	2679	N	00	N
21	20230829	131408	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3130	50	2	1.62	628313560	200729	74.94	3080	3160	3080	4000	2160	3080	3130.16	2.10	0	54821	3180	3130	3080	3030	2980	3155	3055	79	920	100	2210	5	1	78600340	2460	-72.79	3.23	12	0.26	-43.00	968.00	7050	20221025	-55.60	2870	20230818	9.06	5380	-41.82	20230418	2870	9.06	20230818	7050	-55.60	20221025	2870	9.06	20230818	7.40	N	278650	100	78 억		1647333	N	N	2679	N	00	N
22	20230829	121506	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3125	45	2	1.46	543195255	173510	64.77	3080	3160	3080	4000	2160	3080	3130.63	2.10	0	43202	3180	3130	3080	3030	2980	3155	3055	79	920	100	2210	5	1	78600340	2456	-72.67	3.23	12	0.22	-43.00	968.00	7050	20221025	-55.67	2870	20230818	8.89	5380	-41.91	20230418	2870	8.89	20230818	7050	-55.67	20221025	2870	8.89	20230818	7.40	N	278650	100	78 억		1647333	N	N	2679	N	00	N
23	20230829	112202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3140	60	2	1.95	476011265	152045	56.76	3080	3160	3080	4000	2160	3080	3130.73	2.10	0	42588	3180	3130	3080	3030	2980	3155	3055	79	920	100	2210	5	1	78600340	2468	-73.02	3.24	12	0.19	-43.00	968.00	7050	20221025	-55.46	2870	20230818	9.41	5380	-41.64	20230418	2870	9.41	20230818	7050	-55.46	20221025	2870	9.41	20230818	7.40	N	278650	100	78 억		1647333	N	N	2679	N	00	N
24	20230829	101603	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3145	65	2	2.11	348479675	111433	41.60	3080	3160	3080	4000	2160	3080	3127.26	2.10	0	33211	3180	3130	3080	3030	2980	3155	3055	79	920	100	2210	5	1	78600340	2472	-73.14	3.25	12	0.14	-43.00	968.00	7050	20221025	-55.39	2870	20230818	9.58	5380	-41.54	20230418	2870	9.58	20230818	7050	-55.39	20221025	2870	9.58	20230818	7.40	N	278650	100	78 억		1647333	N	N	2679	N	00	N
25	20230829	091041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3120	40	2	1.30	128042710	41262	15.40	3080	3140	3080	4000	2160	3080	3103.16	2.10	0	15198	3180	3130	3080	3030	2980	3155	3055	79	920	100	2210	5	1	78600340	2452	-72.56	3.22	12	0.05	-43.00	968.00	7050	20221025	-55.74	2870	20230818	8.71	5380	-42.01	20230418	2870	8.71	20230818	7050	-55.74	20221025	2870	8.71	20230818	7.40	N	278650	100	78 억		1647333	N	N	2679	N	00	N
26	20230828	161028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3080	50	2	1.65	813056710	265053	89.79	3035	3130	3030	3935	2125	3030	3067.52	2.02	0	55469	3120	3075	3045	3000	2970	3097	3022	79	905	100	2180	5	1	78600340	2421	-71.63	3.18	12	0.34	-43.00	968.00	7050	20221025	-56.31	2870	20230818	7.32	5380	-42.75	20230418	2870	7.32	20230818	7050	-56.31	20221025	2870	7.32	20230818	7.41	N	278650	100	78 억		1590741	N	N	2679	N	00	N
27	20230828	151038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3090	60	2	1.98	784742890	255856	86.67	3035	3130	3030	3935	2125	3030	3067.13	2.02	0	51498	3120	3075	3045	3000	2970	3097	3022	79	905	100	2180	5	1	78600340	2429	-71.86	3.19	12	0.33	-43.00	968.00	7050	20221025	-56.17	2870	20230818	7.67	5380	-42.57	20230418	2870	7.67	20230818	7050	-56.17	20221025	2870	7.67	20230818	7.41	N	278650	100	78 억		1590741	N	N	14615	N	00	N
28	20230828	141040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3085	55	2	1.82	648619635	211674	71.71	3035	3130	3030	3935	2125	3030	3064.24	2.02	0	26275	3120	3075	3045	3000	2970	3097	3022	79	905	100	2180	5	1	78600340	2425	-71.74	3.19	12	0.27	-43.00	968.00	7050	20221025	-56.24	2870	20230818	7.49	5380	-42.66	20230418	2870	7.49	20230818	7050	-56.24	20221025	2870	7.49	20230818	7.41	N	278650	100	78 억		1590741	N	N	14615	N	00	N
29	20230828	131050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3065	35	2	1.16	513247945	167693	56.81	3035	3130	3030	3935	2125	3030	3060.64	2.02	0	-2257	3120	3075	3045	3000	2970	3097	3022	79	905	100	2180	5	1	78600340	2409	-71.28	3.17	12	0.21	-43.00	968.00	7050	20221025	-56.52	2870	20230818	6.79	5380	-43.03	20230418	2870	6.79	20230818	7050	-56.52	20221025	2870	6.79	20230818	7.41	N	278650	100	78 억		1590741	N	N	14615	N	00	N
30	20230828	121040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3055	25	2	0.83	437743105	143026	48.45	3035	3130	3030	3935	2125	3030	3060.58	2.02	0	-3573	3120	3075	3045	3000	2970	3097	3022	79	905	100	2180	5	1	78600340	2401	-71.05	3.16	12	0.18	-43.00	968.00	7050	20221025	-56.67	2870	20230818	6.45	5380	-43.22	20230418	2870	6.45	20230818	7050	-56.67	20221025	2870	6.45	20230818	7.41	N	278650	100	78 억		1590741	N	N	14615	N	00	N
31	20230828	111037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3050	20	2	0.66	345932255	112952	38.26	3035	3130	3030	3935	2125	3030	3062.65	2.02	0	-2985	3120	3075	3045	3000	2970	3097	3022	79	905	100	2180	5	1	78600340	2397	-70.93	3.15	12	0.14	-43.00	968.00	7050	20221025	-56.74	2870	20230818	6.27	5380	-43.31	20230418	2870	6.27	20230818	7050	-56.74	20221025	2870	6.27	20230818	7.41	N	278650	100	78 억		1590741	N	N	14615	N	00	N
32	20230828	101026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3035	5	2	0.17	302352675	98649	33.42	3035	3130	3030	3935	2125	3030	3064.93	2.02	0	-1047	3120	3075	3045	3000	2970	3097	3022	79	905	100	2180	5	1	78600340	2386	-70.58	3.14	12	0.13	-43.00	968.00	7050	20221025	-56.95	2870	20230818	5.75	5380	-43.59	20230418	2870	5.75	20230818	7050	-56.95	20221025	2870	5.75	20230818	7.41	N	278650	100	78 억		1590741	N	N	14615	N	00	N
33	20230828	091039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3095	65	2	2.15	102530815	33313	11.29	3035	3130	3035	3935	2125	3030	3077.80	2.02	0	16599	3120	3075	3045	3000	2970	3097	3022	79	905	100	2180	5	1	78600340	2433	-71.98	3.20	12	0.04	-43.00	968.00	7050	20221025	-56.10	2870	20230818	7.84	5380	-42.47	20230418	2870	7.84	20230818	7050	-56.10	20221025	2870	7.84	20230818	7.41	N	278650	100	78 억		1590741	N	N	14615	N	00	N
34	20230825	161032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3030	-30	5	-0.98	888218330	290667	111.91	3020	3090	3015	3975	2145	3060	3055.81	1.97	0	38476	3136	3097	3056	3017	2976	3117	3037	79	915	100	2200	5	1	78600340	2382	-70.47	3.13	12	0.37	-43.00	968.00	7050	20221025	-57.02	2870	20230818	5.57	5380	-43.68	20230418	2870	5.57	20230818	7050	-57.02	20221025	2870	5.57	20230818	7.50	N	278650	100	78 억		1551967	N	N	14615	N	00	N
35	20230825	151038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3050	-10	5	-0.33	816628955	267110	102.84	3020	3090	3015	3975	2145	3060	3057.28	1.97	0	39152	3136	3097	3056	3017	2976	3117	3037	79	915	100	2200	5	1	78600340	2397	-70.93	3.15	12	0.34	-43.00	968.00	7050	20221025	-56.74	2870	20230818	6.27	5380	-43.31	20230418	2870	6.27	20230818	7050	-56.74	20221025	2870	6.27	20230818	7.50	N	278650	100	78 억		1551967	N	N	8607	N	00	N
36	20230825	141037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3045	-15	5	-0.49	697210340	227796	87.71	3020	3090	3015	3975	2145	3060	3060.68	1.97	0	40872	3136	3097	3056	3017	2976	3117	3037	79	915	100	2200	5	1	78600340	2393	-70.81	3.15	12	0.29	-43.00	968.00	7050	20221025	-56.81	2870	20230818	6.10	5380	-43.40	20230418	2870	6.10	20230818	7050	-56.81	20221025	2870	6.10	20230818	7.50	N	278650	100	78 억		1551967	N	N	8607	N	00	N
37	20230825	131031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3060	0	3	0.00	619913075	202425	77.94	3020	3090	3015	3975	2145	3060	3062.43	1.97	0	48486	3136	3097	3056	3017	2976	3117	3037	79	915	100	2200	5	1	78600340	2405	-71.16	3.16	12	0.26	-43.00	968.00	7050	20221025	-56.60	2870	20230818	6.62	5380	-43.12	20230418	2870	6.62	20230818	7050	-56.60	20221025	2870	6.62	20230818	7.50	N	278650	100	78 억		1551967	N	N	8607	N	00	N
38	20230825	121034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3065	5	2	0.16	503037150	164235	63.23	3020	3090	3015	3975	2145	3060	3062.91	1.97	0	46547	3136	3097	3056	3017	2976	3117	3037	79	915	100	2200	5	1	78600340	2409	-71.28	3.17	12	0.21	-43.00	968.00	7050	20221025	-56.52	2870	20230818	6.79	5380	-43.03	20230418	2870	6.79	20230818	7050	-56.52	20221025	2870	6.79	20230818	7.50	N	278650	100	78 억		1551967	N	N	8607	N	00	N
39	20230825	111032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3065	5	2	0.16	438003335	143095	55.09	3020	3085	3015	3975	2145	3060	3060.93	1.97	0	39653	3136	3097	3056	3017	2976	3117	3037	79	915	100	2200	5	1	78600340	2409	-71.28	3.17	12	0.18	-43.00	968.00	7050	20221025	-56.52	2870	20230818	6.79	5380	-43.03	20230418	2870	6.79	20230818	7050	-56.52	20221025	2870	6.79	20230818	7.50	N	278650	100	78 억		1551967	N	N	8607	N	00	N
40	20230825	101039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3080	20	2	0.65	335004995	109498	42.16	3020	3085	3015	3975	2145	3060	3059.46	1.97	0	25912	3136	3097	3056	3017	2976	3117	3037	79	915	100	2200	5	1	78600340	2421	-71.63	3.18	12	0.14	-43.00	968.00	7050	20221025	-56.31	2870	20230818	7.32	5380	-42.75	20230418	2870	7.32	20230818	7050	-56.31	20221025	2870	7.32	20230818	7.50	N	278650	100	78 억		1551967	N	N	8607	N	00	N
41	20230825	091031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3080	20	2	0.65	126793745	41585	16.01	3020	3085	3015	3975	2145	3060	3049.03	1.97	0	14630	3136	3097	3056	3017	2976	3117	3037	79	915	100	2200	5	1	78600340	2421	-71.63	3.18	12	0.05	-43.00	968.00	7050	20221025	-56.31	2870	20230818	7.32	5380	-42.75	20230418	2870	7.32	20230818	7050	-56.31	20221025	2870	7.32	20230818	7.50	N	278650	100	78 억		1551967	N	N	8607	N	00	N
42	20230824	161027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3060	25	2	0.82	771679425	252738	32.22	3040	3095	3015	3945	2125	3035	3053.29	1.95	0	21310	3201	3117	3036	2952	2871	3160	2995	79	910	100	2180	5	1	78600340	2405	-71.16	3.16	12	0.32	-43.00	968.00	7050	20221025	-56.60	2870	20230818	6.62	5380	-43.12	20230418	2870	6.62	20230818	7050	-56.60	20221025	2870	6.62	20230818	7.42	N	278650	100	78 억		1532026	N	N	8607	N	00	N
43	20230824	151024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3055	20	2	0.66	695772000	227914	29.06	3040	3095	3015	3945	2125	3035	3052.79	1.95	0	15211	3201	3117	3036	2952	2871	3160	2995	79	910	100	2180	5	1	78600340	2401	-71.05	3.16	12	0.29	-43.00	968.00	7050	20221025	-56.67	2870	20230818	6.45	5380	-43.22	20230418	2870	6.45	20230818	7050	-56.67	20221025	2870	6.45	20230818	7.42	N	278650	100	78 억		1532026	N	N	1905	N	00	N
44	20230824	141025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3090	55	2	1.81	573070540	187900	23.96	3040	3090	3015	3945	2125	3035	3049.88	1.95	0	11125	3201	3117	3036	2952	2871	3160	2995	79	910	100	2180	5	1	78600340	2429	-71.86	3.19	12	0.24	-43.00	968.00	7050	20221025	-56.17	2870	20230818	7.67	5380	-42.57	20230418	2870	7.67	20230818	7050	-56.17	20221025	2870	7.67	20230818	7.42	N	278650	100	78 억		1532026	N	N	1905	N	00	N
45	20230824	131029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3075	40	2	1.32	471483220	154884	19.75	3040	3085	3015	3945	2125	3035	3044.11	1.95	0	7310	3201	3117	3036	2952	2871	3160	2995	79	910	100	2180	5	1	78600340	2417	-71.51	3.18	12	0.20	-43.00	968.00	7050	20221025	-56.38	2870	20230818	7.14	5380	-42.84	20230418	2870	7.14	20230818	7050	-56.38	20221025	2870	7.14	20230818	7.42	N	278650	100	78 억		1532026	N	N	1905	N	00	N
46	20230824	121032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3050	15	2	0.49	427360770	140468	17.91	3040	3085	3015	3945	2125	3035	3042.41	1.95	0	-5373	3201	3117	3036	2952	2871	3160	2995	79	910	100	2180	5	1	78600340	2397	-70.93	3.15	12	0.18	-43.00	968.00	7050	20221025	-56.74	2870	20230818	6.27	5380	-43.31	20230418	2870	6.27	20230818	7050	-56.74	20221025	2870	6.27	20230818	7.42	N	278650	100	78 억		1532026	N	N	1905	N	00	N
47	20230824	111027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3060	25	2	0.82	369993355	121687	15.51	3040	3085	3015	3945	2125	3035	3040.54	1.95	0	-5149	3201	3117	3036	2952	2871	3160	2995	79	910	100	2180	5	1	78600340	2405	-71.16	3.16	12	0.15	-43.00	968.00	7050	20221025	-56.60	2870	20230818	6.62	5380	-43.12	20230418	2870	6.62	20230818	7050	-56.60	20221025	2870	6.62	20230818	7.42	N	278650	100	78 억		1532026	N	N	1905	N	00	N
48	20230824	101023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3035	0	3	0.00	211087650	69297	8.84	3040	3085	3030	3945	2125	3035	3046.15	1.95	0	7619	3201	3117	3036	2952	2871	3160	2995	79	910	100	2180	5	1	78600340	2386	-70.58	3.14	12	0.09	-43.00	968.00	7050	20221025	-56.95	2870	20230818	5.75	5380	-43.59	20230418	2870	5.75	20230818	7050	-56.95	20221025	2870	5.75	20230818	7.42	N	278650	100	78 억		1532026	N	N	1905	N	00	N
49	20230824	091027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3045	10	2	0.33	48627150	15926	2.03	3040	3085	3035	3945	2125	3035	3053.47	1.95	0	-289	3201	3117	3036	2952	2871	3160	2995	79	910	100	2180	5	1	78600340	2393	-70.81	3.15	12	0.02	-43.00	968.00	7050	20221025	-56.81	2870	20230818	6.10	5380	-43.40	20230418	2870	6.10	20230818	7050	-56.81	20221025	2870	6.10	20230818	7.42	N	278650	100	78 억		1532026	N	N	1905	N	00	N
50	20230823	161022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3035	95	2	3.23	2379841910	775897	117.97	2985	3120	2955	3820	2060	2940	3067.25	1.63	0	252901	3113	3026	2983	2896	2853	3005	2875	79	880	100	2110	5	1	78600340	2386	-70.58	3.14	12	0.99	-43.00	968.00	7050	20221025	-56.95	2870	20230818	5.75	5380	-43.59	20230418	2870	5.75	20230818	7050	-56.95	20221025	2870	5.75	20230818	7.44	N	278650	100	78 억		1282176	N	N	1905	N	00	N
51	20230823	151020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3045	105	2	3.57	2282084865	743692	113.07	2985	3120	2955	3820	2060	2940	3068.59	1.63	0	246600	3113	3026	2983	2896	2853	3005	2875	79	880	100	2110	5	1	78600340	2393	-70.81	3.15	12	0.95	-43.00	968.00	7050	20221025	-56.81	2870	20230818	6.10	5380	-43.40	20230418	2870	6.10	20230818	7050	-56.81	20221025	2870	6.10	20230818	7.44	N	278650	100	78 억		1282176	N	N	3503	N	00	N
52	20230823	141029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3045	105	2	3.57	2060534330	670777	101.98	2985	3120	2955	3820	2060	2940	3071.86	1.63	0	249307	3113	3026	2983	2896	2853	3005	2875	79	880	100	2110	5	1	78600340	2393	-70.81	3.15	12	0.85	-43.00	968.00	7050	20221025	-56.81	2870	20230818	6.10	5380	-43.40	20230418	2870	6.10	20230818	7050	-56.81	20221025	2870	6.10	20230818	7.44	N	278650	100	78 억		1282176	N	N	3503	N	00	N
53	20230823	131019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3050	110	2	3.74	1939119465	630816	95.91	2985	3120	2955	3820	2060	2940	3073.99	1.63	0	247295	3113	3026	2983	2896	2853	3005	2875	79	880	100	2110	5	1	78600340	2397	-70.93	3.15	12	0.80	-43.00	968.00	7050	20221025	-56.74	2870	20230818	6.27	5380	-43.31	20230418	2870	6.27	20230818	7050	-56.74	20221025	2870	6.27	20230818	7.44	N	278650	100	78 억		1282176	N	N	3503	N	00	N
54	20230823	121027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3100	160	2	5.44	1825049775	593731	90.27	2985	3120	2955	3820	2060	2940	3073.87	1.63	0	241877	3113	3026	2983	2896	2853	3005	2875	79	880	100	2110	5	1	78600340	2437	-72.09	3.20	12	0.76	-43.00	968.00	7050	20221025	-56.03	2870	20230818	8.01	5380	-42.38	20230418	2870	8.01	20230818	7050	-56.03	20221025	2870	8.01	20230818	7.44	N	278650	100	78 억		1282176	N	N	3503	N	00	N
55	20230823	111022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3080	140	2	4.76	1553504500	506117	76.95	2985	3120	2955	3820	2060	2940	3069.46	1.63	0	215584	3113	3026	2983	2896	2853	3005	2875	79	880	100	2110	5	1	78600340	2421	-71.63	3.18	12	0.64	-43.00	968.00	7050	20221025	-56.31	2870	20230818	7.32	5380	-42.75	20230418	2870	7.32	20230818	7050	-56.31	20221025	2870	7.32	20230818	7.44	N	278650	100	78 억		1282176	N	N	3503	N	00	N
56	20230823	101022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3080	140	2	4.76	1058669910	346460	52.68	2985	3115	2955	3820	2060	2940	3055.68	1.63	0	129277	3113	3026	2983	2896	2853	3005	2875	79	880	100	2110	5	1	78600340	2421	-71.63	3.18	12	0.44	-43.00	968.00	7050	20221025	-56.31	2870	20230818	7.32	5380	-42.75	20230418	2870	7.32	20230818	7050	-56.31	20221025	2870	7.32	20230818	7.44	N	278650	100	78 억		1282176	N	N	3503	N	00	N
57	20230823	091031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3050	110	2	3.74	466849865	153757	23.38	2985	3080	2955	3820	2060	2940	3036.28	1.63	0	17654	3113	3026	2983	2896	2853	3005	2875	79	880	100	2110	5	1	78600340	2397	-70.93	3.15	12	0.20	-43.00	968.00	7050	20221025	-56.74	2870	20230818	6.27	5380	-43.31	20230418	2870	6.27	20230818	7050	-56.74	20221025	2870	6.27	20230818	7.44	N	278650	100	78 억		1282176	N	N	3503	N	00	N
58	20230822	161017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2940	-100	5	-3.29	1941071600	647602	121.03	3040	3070	2940	3950	2130	3040	2997.92	1.84	0	-160477	3216	3127	3071	2982	2926	3172	3027	79	910	100	2180	5	1	78600340	2311	-68.37	3.04	12	0.82	-43.00	968.00	7050	20221025	-58.30	2870	20230818	2.44	5380	-45.35	20230418	2870	2.44	20230818	7050	-58.30	20221025	2870	2.44	20230818	7.42	N	278650	100	78 억		1445998	N	N	3503	N	00	N
59	20230822	151018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2965	-75	5	-2.47	1740128125	579545	108.31	3040	3070	2955	3950	2130	3040	3002.58	1.84	0	-150278	3216	3127	3071	2982	2926	3172	3027	79	910	100	2180	5	1	78600340	2331	-68.95	3.06	12	0.74	-43.00	968.00	7050	20221025	-57.94	2870	20230818	3.31	5380	-44.89	20230418	2870	3.31	20230818	7050	-57.94	20221025	2870	3.31	20230818	7.42	N	278650	100	78 억		1445998	N	N	2080	N	00	N
60	20230822	141018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	2995	-45	5	-1.48	1096722040	363284	67.89	3040	3070	2990	3950	2130	3040	3018.91	1.84	0	-29858	3216	3127	3071	2982	2926	3172	3027	79	910	100	2180	5	1	78600340	2354	-69.65	3.09	12	0.46	-43.00	968.00	7050	20221025	-57.52	2870	20230818	4.36	5380	-44.33	20230418	2870	4.36	20230818	7050	-57.52	20221025	2870	4.36	20230818	7.42	N	278650	100	78 억		1445998	N	N	2080	N	00	N
61	20230822	131014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3010	-30	5	-0.99	837713550	276937	51.76	3040	3070	3000	3950	2130	3040	3024.92	1.84	0	28108	3216	3127	3071	2982	2926	3172	3027	79	910	100	2180	5	1	78600340	2366	-70.00	3.11	12	0.35	-43.00	968.00	7050	20221025	-57.30	2870	20230818	4.88	5380	-44.05	20230418	2870	4.88	20230818	7050	-57.30	20221025	2870	4.88	20230818	7.42	N	278650	100	78 억		1445998	N	N	2080	N	00	N
62	20230822	121002	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3030	-10	5	-0.33	725468325	239750	44.81	3040	3070	3000	3950	2130	3040	3025.94	1.84	0	54269	3216	3127	3071	2982	2926	3172	3027	79	910	100	2180	5	1	78600340	2382	-70.47	3.13	12	0.31	-43.00	968.00	7050	20221025	-57.02	2870	20230818	5.57	5380	-43.68	20230418	2870	5.57	20230818	7050	-57.02	20221025	2870	5.57	20230818	7.42	N	278650	100	78 억		1445998	N	N	2080	N	00	N
63	20230822	111014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3030	-10	5	-0.33	666451230	220281	41.17	3040	3070	3000	3950	2130	3040	3025.46	1.84	0	56367	3216	3127	3071	2982	2926	3172	3027	79	910	100	2180	5	1	78600340	2382	-70.47	3.13	12	0.28	-43.00	968.00	7050	20221025	-57.02	2870	20230818	5.57	5380	-43.68	20230418	2870	5.57	20230818	7050	-57.02	20221025	2870	5.57	20230818	7.42	N	278650	100	78 억		1445998	N	N	2080	N	00	N
64	20230822	101011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3005	-35	5	-1.15	570290385	188501	35.23	3040	3070	3000	3950	2130	3040	3025.40	1.84	0	42076	3216	3127	3071	2982	2926	3172	3027	79	910	100	2180	5	1	78600340	2362	-69.88	3.10	12	0.24	-43.00	968.00	7050	20221025	-57.38	2870	20230818	4.70	5380	-44.14	20230418	2870	4.70	20230818	7050	-57.38	20221025	2870	4.70	20230818	7.42	N	278650	100	78 억		1445998	N	N	2080	N	00	N
65	20230822	091011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3025	-15	5	-0.49	158102225	52110	9.74	3040	3070	3010	3950	2130	3040	3034.01	1.84	0	-3116	3216	3127	3071	2982	2926	3172	3027	79	910	100	2180	5	1	78600340	2378	-70.35	3.12	12	0.07	-43.00	968.00	7050	20221025	-57.09	2870	20230818	5.40	5380	-43.77	20230418	2870	5.40	20230818	7050	-57.09	20221025	2870	5.40	20230818	7.42	N	278650	100	78 억		1445998	N	N	2080	N	00	N
66	20230821	161010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3040	10	2	0.33	1645449020	530747	24.13	3035	3160	3015	3935	2125	3030	3100.74	1.50	0	267334	3563	3296	3083	2816	2603	3190	2710	79	905	100	2180	5	1	78600340	2389	-70.70	3.14	12	0.68	-43.00	968.00	7180	20220818	-57.66	2870	20230818	5.92	5380	-43.49	20230418	2870	5.92	20230818	7050	-56.88	20221025	2870	5.92	20230818	7.37	N	278650	100	78 억		1175431	N	N	2080	N	00	N
67	20230821	151016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3070	40	2	1.32	1502094880	483772	21.99	3035	3160	3015	3935	2125	3030	3105.29	1.50	0	255604	3563	3296	3083	2816	2603	3190	2710	79	905	100	2180	5	1	78600340	2413	-71.40	3.17	12	0.62	-43.00	968.00	7180	20220818	-57.24	2870	20230818	6.97	5380	-42.94	20230418	2870	6.97	20230818	7050	-56.45	20221025	2870	6.97	20230818	7.37	N	278650	100	78 억		1175431	N	N	575	N	00	N
68	20230821	141012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3090	60	2	1.98	1347837215	433475	19.70	3035	3160	3015	3935	2125	3030	3109.76	1.50	0	254274	3563	3296	3083	2816	2603	3190	2710	79	905	100	2180	5	1	78600340	2429	-71.86	3.19	12	0.55	-43.00	968.00	7180	20220818	-56.96	2870	20230818	7.67	5380	-42.57	20230418	2870	7.67	20230818	7050	-56.17	20221025	2870	7.67	20230818	7.37	N	278650	100	78 억		1175431	N	N	575	N	00	N
69	20230821	131023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3100	70	2	2.31	1290679190	414966	18.86	3035	3160	3015	3935	2125	3030	3110.73	1.50	0	249469	3563	3296	3083	2816	2603	3190	2710	79	905	100	2180	5	1	78600340	2437	-72.09	3.20	12	0.53	-43.00	968.00	7180	20220818	-56.82	2870	20230818	8.01	5380	-42.38	20230418	2870	8.01	20230818	7050	-56.03	20221025	2870	8.01	20230818	7.37	N	278650	100	78 억		1175431	N	N	575	N	00	N
70	20230821	121021	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3105	75	2	2.48	1131060035	363554	16.53	3035	3160	3015	3935	2125	3030	3111.59	1.50	0	237734	3563	3296	3083	2816	2603	3190	2710	79	905	100	2180	5	1	78600340	2441	-72.21	3.21	12	0.46	-43.00	968.00	7180	20220818	-56.75	2870	20230818	8.19	5380	-42.29	20230418	2870	8.19	20230818	7050	-55.96	20221025	2870	8.19	20230818	7.37	N	278650	100	78 억		1175431	N	N	575	N	00	N
71	20230821	111011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3140	110	2	3.63	999544090	321382	14.61	3035	3160	3015	3935	2125	3030	3110.67	1.50	0	213318	3563	3296	3083	2816	2603	3190	2710	79	905	100	2180	5	1	78600340	2468	-73.02	3.24	12	0.41	-43.00	968.00	7180	20220818	-56.27	2870	20230818	9.41	5380	-41.64	20230418	2870	9.41	20230818	7050	-55.46	20221025	2870	9.41	20230818	7.37	N	278650	100	78 억		1175431	N	N	575	N	00	N
72	20230821	101009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3150	120	2	3.96	698311930	225400	10.25	3035	3160	3015	3935	2125	3030	3098.74	1.50	0	151112	3563	3296	3083	2816	2603	3190	2710	79	905	100	2180	5	1	78600340	2476	-73.26	3.25	12	0.29	-43.00	968.00	7180	20220818	-56.13	2870	20230818	9.76	5380	-41.45	20230418	2870	9.76	20230818	7050	-55.32	20221025	2870	9.76	20230818	7.37	N	278650	100	78 억		1175431	N	N	575	N	00	N
73	20230821	091020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3040	10	2	0.33	80475985	26532	1.21	3035	3045	3025	3935	2125	3030	3033.44	1.50	0	3099	3563	3296	3083	2816	2603	3190	2710	79	905	100	2180	5	1	78600340	2389	-70.70	3.14	12	0.03	-43.00	968.00	7180	20220818	-57.66	2870	20230818	5.92	5380	-43.49	20230418	2870	5.92	20230818	7050	-56.88	20221025	2870	5.92	20230818	7.37	N	278650	100	78 억		1175431	N	N	575	N	00	N
74	20230818	161011	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3030	-70	5	-2.26	6838622740	2189542	495.90	3105	3350	2870	4030	2170	3100	3123.38	1.91	0	-326199	3170	3135	3085	3050	3000	3152	3067	79	930	100	2230	5	1	78600340	2382	-70.47	3.13	12	2.79	-43.00	968.00	7180	20220818	-57.80	2870	20230818	5.57	5380	-43.68	20230418	2870	5.57	20230818	7180	-57.80	20220818	2870	5.57	20230818	7.39	N	278650	100	78 억		1501800	N	N	575	N	00	N
75	20230818	151002	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3060	-40	5	-1.29	6735553340	2155579	488.21	3105	3350	2870	4030	2170	3100	3124.73	1.91	0	-312160	3170	3135	3085	3050	3000	3152	3067	79	930	100	2230	5	1	78600340	2405	-71.16	3.16	12	2.74	-43.00	968.00	7180	20220818	-57.38	2870	20230818	6.62	5380	-43.12	20230418	2870	6.62	20230818	7180	-57.38	20220818	2870	6.62	20230818	7.39	N	278650	100	78 억		1501800	N	N	0	N	00	N
76	20230818	141010	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	2995	-105	5	-3.39	6138620665	1958541	443.58	3105	3350	2870	4030	2170	3100	3134.31	1.91	0	-260706	3170	3135	3085	3050	3000	3152	3067	79	930	100	2230	5	1	78600340	2354	-69.65	3.09	12	2.49	-43.00	968.00	7180	20220818	-58.29	2870	20230818	4.36	5380	-44.33	20230418	2870	4.36	20230818	7180	-58.29	20220818	2870	4.36	20230818	7.39	N	278650	100	78 억		1501800	N	N	0	N	00	N
77	20230818	131003	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3010	-90	5	-2.90	5967222960	1901481	430.66	3105	3350	2870	4030	2170	3100	3138.23	1.91	0	-255366	3170	3135	3085	3050	3000	3152	3067	79	930	100	2230	5	1	78600340	2366	-70.00	3.11	12	2.42	-43.00	968.00	7180	20220818	-58.08	2870	20230818	4.88	5380	-44.05	20230418	2870	4.88	20230818	7180	-58.08	20220818	2870	4.88	20230818	7.39	N	278650	100	78 억		1501800	N	N	0	N	00	N
78	20230818	121014	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3010	-90	5	-2.90	5745966160	1828077	414.03	3105	3350	2870	4030	2170	3100	3143.22	1.91	0	-243665	3170	3135	3085	3050	3000	3152	3067	79	930	100	2230	5	1	78600340	2366	-70.00	3.11	12	2.33	-43.00	968.00	7180	20220818	-58.08	2870	20230818	4.88	5380	-44.05	20230418	2870	4.88	20230818	7180	-58.08	20220818	2870	4.88	20230818	7.39	N	278650	100	78 억		1501800	N	N	0	N	00	N
79	20230818	111005	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	3010	-90	5	-2.90	5523854255	1753989	397.25	3105	3350	2870	4030	2170	3100	3149.36	1.91	0	-235621	3170	3135	3085	3050	3000	3152	3067	79	930	100	2230	5	1	78600340	2366	-70.00	3.11	12	2.23	-43.00	968.00	7180	20220818	-58.08	2870	20230818	4.88	5380	-44.05	20230418	2870	4.88	20230818	7180	-58.08	20220818	2870	4.88	20230818	7.39	N	278650	100	78 억		1501800	N	N	0	N	00	N
80	20230818	101011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3055	-45	5	-1.45	4430520890	1390644	314.96	3105	3350	3020	4030	2170	3100	3186.06	1.91	0	-223024	3170	3135	3085	3050	3000	3152	3067	79	930	100	2230	5	1	78600340	2401	-71.05	3.16	12	1.77	-43.00	968.00	7180	20220818	-57.45	2985	20230726	2.35	5380	-43.22	20230418	2985	2.35	20230726	7180	-57.45	20220818	2985	2.35	20230726	7.39	N	278650	100	78 억		1501800	N	N	0	N	00	N
81	20230818	091015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3220	120	2	3.87	645575015	202213	45.80	3105	3255	3100	4030	2170	3100	3193.39	1.91	0	-5364	3170	3135	3085	3050	3000	3152	3067	79	930	100	2230	5	1	78600340	2531	-74.88	3.33	12	0.26	-43.00	968.00	7180	20220818	-55.15	2985	20230726	7.87	5380	-40.15	20230418	2985	7.87	20230726	7180	-55.15	20220818	2985	7.87	20230726	7.39	N	278650	100	78 억		1501800	N	N	0	N	00	N
82	20230817	161011	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3100	-20	5	-0.64	1313737735	427209	86.22	3060	3120	3035	4055	2185	3120	3075.13	1.98	0	-55906	3220	3170	3130	3080	3040	3150	3060	79	935	100	2240	5	1	78600340	2437	-72.09	3.20	12	0.54	-43.00	968.00	7180	20220818	-56.82	2985	20230726	3.85	5380	-42.38	20230418	2985	3.85	20230726	7180	-56.82	20220818	2985	3.85	20230726	7.41	N	278650	100	78 억		1559588	N	N	3684	N	00	N
83	20230817	151017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3085	-35	5	-1.12	1141001150	371221	74.92	3060	3120	3035	4055	2185	3120	3073.64	1.98	0	-40227	3220	3170	3130	3080	3040	3150	3060	79	935	100	2240	5	1	78600340	2425	-71.74	3.19	12	0.47	-43.00	968.00	7180	20220818	-57.03	2985	20230726	3.35	5380	-42.66	20230418	2985	3.35	20230726	7180	-57.03	20220818	2985	3.35	20230726	7.41	N	278650	100	78 억		1559588	N	N	3684	N	00	N
84	20230817	141008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3095	-25	5	-0.80	938919720	305611	61.68	3060	3120	3035	4055	2185	3120	3072.27	1.98	0	-36773	3220	3170	3130	3080	3040	3150	3060	79	935	100	2240	5	1	78600340	2433	-71.98	3.20	12	0.39	-43.00	968.00	7180	20220818	-56.89	2985	20230726	3.69	5380	-42.47	20230418	2985	3.69	20230726	7180	-56.89	20220818	2985	3.69	20230726	7.41	N	278650	100	78 억		1559588	N	N	3684	N	00	N
85	20230817	131005	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3095	-25	5	-0.80	861130090	280476	56.61	3060	3120	3035	4055	2185	3120	3070.24	1.98	0	-43927	3220	3170	3130	3080	3040	3150	3060	79	935	100	2240	5	1	78600340	2433	-71.98	3.20	12	0.36	-43.00	968.00	7180	20220818	-56.89	2985	20230726	3.69	5380	-42.47	20230418	2985	3.69	20230726	7180	-56.89	20220818	2985	3.69	20230726	7.41	N	278650	100	78 억		1559588	N	N	3684	N	00	N
86	20230817	121008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3085	-35	5	-1.12	791185775	257790	52.03	3060	3120	3035	4055	2185	3120	3069.11	1.98	0	-52382	3220	3170	3130	3080	3040	3150	3060	79	935	100	2240	5	1	78600340	2425	-71.74	3.19	12	0.33	-43.00	968.00	7180	20220818	-57.03	2985	20230726	3.35	5380	-42.66	20230418	2985	3.35	20230726	7180	-57.03	20220818	2985	3.35	20230726	7.41	N	278650	100	78 억		1559588	N	N	3684	N	00	N
87	20230817	111009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3075	-45	5	-1.44	754408590	245861	49.62	3060	3120	3035	4055	2185	3120	3068.43	1.98	0	-53559	3220	3170	3130	3080	3040	3150	3060	79	935	100	2240	5	1	78600340	2417	-71.51	3.18	12	0.31	-43.00	968.00	7180	20220818	-57.17	2985	20230726	3.02	5380	-42.84	20230418	2985	3.02	20230726	7180	-57.17	20220818	2985	3.02	20230726	7.41	N	278650	100	78 억		1559588	N	N	3684	N	00	N
88	20230817	101004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3075	-45	5	-1.44	528786605	172116	34.74	3060	3120	3035	4055	2185	3120	3072.27	1.98	0	-27795	3220	3170	3130	3080	3040	3150	3060	79	935	100	2240	5	1	78600340	2417	-71.51	3.18	12	0.22	-43.00	968.00	7180	20220818	-57.17	2985	20230726	3.02	5380	-42.84	20230418	2985	3.02	20230726	7180	-57.17	20220818	2985	3.02	20230726	7.41	N	278650	100	78 억		1559588	N	N	3684	N	00	N
89	20230817	091002	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3045	-75	5	-2.40	175246610	57335	11.57	3060	3105	3035	4055	2185	3120	3056.53	1.98	0	-9964	3220	3170	3130	3080	3040	3150	3060	79	935	100	2240	5	1	78600340	2393	-70.81	3.15	12	0.07	-43.00	968.00	7180	20220818	-57.59	2985	20230726	2.01	5380	-43.40	20230418	2985	2.01	20230726	7180	-57.59	20220818	2985	2.01	20230726	7.41	N	278650	100	78 억		1559588	N	N	3684	N	00	N
90	20230816	161008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3120	-100	5	-3.11	1531765060	489706	96.31	3175	3180	3090	4185	2255	3220	3127.94	2.01	0	-24130	3373	3296	3248	3171	3123	3272	3147	79	965	100	2310	5	1	78600340	2452	-72.56	3.22	12	0.62	-43.00	968.00	7180	20220818	-56.55	2985	20230726	4.52	5380	-42.01	20230418	2985	4.52	20230726	7180	-56.55	20220818	2985	4.52	20230726	7.48	N	278650	100	78 억		1582406	N	N	3684	N	00	N
91	20230816	151010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3135	-85	5	-2.64	1446903655	462534	90.97	3175	3180	3090	4185	2255	3220	3128.21	2.01	0	-32520	3373	3296	3248	3171	3123	3272	3147	79	965	100	2310	5	1	78600340	2464	-72.91	3.24	12	0.59	-43.00	968.00	7180	20220818	-56.34	2985	20230726	5.03	5380	-41.73	20230418	2985	5.03	20230726	7180	-56.34	20220818	2985	5.03	20230726	7.48	N	278650	100	78 억		1582406	N	N	132	N	00	N
92	20230816	141008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3130	-90	5	-2.80	1285574780	410907	80.81	3175	3180	3090	4185	2255	3220	3128.63	2.01	0	-49357	3373	3296	3248	3171	3123	3272	3147	79	965	100	2310	5	1	78600340	2460	-72.79	3.23	12	0.52	-43.00	968.00	7180	20220818	-56.41	2985	20230726	4.86	5380	-41.82	20230418	2985	4.86	20230726	7180	-56.41	20220818	2985	4.86	20230726	7.48	N	278650	100	78 억		1582406	N	N	132	N	00	N
93	20230816	131006	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3155	-65	5	-2.02	1160068760	370931	72.95	3175	3180	3090	4185	2255	3220	3127.45	2.01	0	-48239	3373	3296	3248	3171	3123	3272	3147	79	965	100	2310	5	1	78600340	2480	-73.37	3.26	12	0.47	-43.00	968.00	7180	20220818	-56.06	2985	20230726	5.70	5380	-41.36	20230418	2985	5.70	20230726	7180	-56.06	20220818	2985	5.70	20230726	7.48	N	278650	100	78 억		1582406	N	N	132	N	00	N
94	20230816	121020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3130	-90	5	-2.80	1054365715	337332	66.34	3175	3180	3090	4185	2255	3220	3125.60	2.01	0	-48474	3373	3296	3248	3171	3123	3272	3147	79	965	100	2310	5	1	78600340	2460	-72.79	3.23	12	0.43	-43.00	968.00	7180	20220818	-56.41	2985	20230726	4.86	5380	-41.82	20230418	2985	4.86	20230726	7180	-56.41	20220818	2985	4.86	20230726	7.48	N	278650	100	78 억		1582406	N	N	132	N	00	N
95	20230816	111015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3125	-95	5	-2.95	883888830	282904	55.64	3175	3180	3090	4185	2255	3220	3124.34	2.01	0	-34667	3373	3296	3248	3171	3123	3272	3147	79	965	100	2310	5	1	78600340	2456	-72.67	3.23	12	0.36	-43.00	968.00	7180	20220818	-56.48	2985	20230726	4.69	5380	-41.91	20230418	2985	4.69	20230726	7180	-56.48	20220818	2985	4.69	20230726	7.48	N	278650	100	78 억		1582406	N	N	132	N	00	N
96	20230816	101009	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3115	-105	5	-3.26	629329945	201659	39.66	3175	3180	3090	4185	2255	3220	3120.76	2.01	0	-37236	3373	3296	3248	3171	3123	3272	3147	79	965	100	2310	5	1	78600340	2448	-72.44	3.22	12	0.26	-43.00	968.00	7180	20220818	-56.62	2985	20230726	4.36	5380	-42.10	20230418	2985	4.36	20230726	7180	-56.62	20220818	2985	4.36	20230726	7.48	N	278650	100	78 억		1582406	N	N	132	N	00	N
97	20230816	091005	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3130	-90	5	-2.80	137663635	43658	8.59	3175	3180	3125	4185	2255	3220	3153.23	2.01	0	-20879	3373	3296	3248	3171	3123	3272	3147	79	965	100	2310	5	1	78600340	2460	-72.79	3.23	12	0.06	-43.00	968.00	7180	20220818	-56.41	2985	20230726	4.86	5380	-41.82	20230418	2985	4.86	20230726	7180	-56.41	20220818	2985	4.86	20230726	7.48	N	278650	100	78 억		1582406	N	N	132	N	00	N
98	20230814	160957	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3220	-80	5	-2.42	1634521010	505952	112.16	3300	3325	3200	4290	2310	3300	3230.58	2.00	0	10965	3406	3352	3301	3247	3196	3327	3222	79	990	100	2370	5	1	78600340	2531	-74.88	3.33	12	0.64	-43.00	968.00	7180	20220818	-55.15	2985	20230726	7.87	5380	-40.15	20230418	2985	7.87	20230726	7180	-55.15	20220818	2985	7.87	20230726	7.53	N	278650	100	78 억		1569733	N	N	132	N	00	N
99	20230814	150953	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3220	-80	5	-2.42	1578143375	488411	108.27	3300	3325	3200	4290	2310	3300	3231.18	2.00	0	10564	3406	3352	3301	3247	3196	3327	3222	79	990	100	2370	5	1	78600340	2531	-74.88	3.33	12	0.62	-43.00	968.00	7180	20220818	-55.15	2985	20230726	7.87	5380	-40.15	20230418	2985	7.87	20230726	7180	-55.15	20220818	2985	7.87	20230726	7.53	N	278650	100	78 억		1569733	N	N	3517	N	00	N
100	20230814	140956	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3210	-90	5	-2.73	1432604395	443080	98.22	3300	3325	3200	4290	2310	3300	3233.28	2.00	0	10760	3406	3352	3301	3247	3196	3327	3222	79	990	100	2370	5	1	78600340	2523	-74.65	3.32	12	0.56	-43.00	968.00	7180	20220818	-55.29	2985	20230726	7.54	5380	-40.33	20230418	2985	7.54	20230726	7180	-55.29	20220818	2985	7.54	20230726	7.53	N	278650	100	78 억		1569733	N	N	3517	N	00	N
101	20230814	130945	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	-70	5	-2.12	1261594575	389880	86.43	3300	3325	3200	4290	2310	3300	3235.85	2.00	0	29009	3406	3352	3301	3247	3196	3327	3222	79	990	100	2370	5	1	78600340	2539	-75.12	3.34	12	0.50	-43.00	968.00	7180	20220818	-55.01	2985	20230726	8.21	5380	-39.96	20230418	2985	8.21	20230726	7180	-55.01	20220818	2985	8.21	20230726	7.53	N	278650	100	78 억		1569733	N	N	3517	N	00	N
102	20230814	120952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3245	-55	5	-1.67	1152901330	356214	78.97	3300	3325	3200	4290	2310	3300	3236.54	2.00	0	41110	3406	3352	3301	3247	3196	3327	3222	79	990	100	2370	5	1	78600340	2551	-75.47	3.35	12	0.45	-43.00	968.00	7180	20220818	-54.81	2985	20230726	8.71	5380	-39.68	20230418	2985	8.71	20230726	7180	-54.81	20220818	2985	8.71	20230726	7.53	N	278650	100	78 억		1569733	N	N	3517	N	00	N
103	20230814	110946	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3275	-25	5	-0.76	1091964150	337421	74.80	3300	3325	3200	4290	2310	3300	3236.20	2.00	0	46605	3406	3352	3301	3247	3196	3327	3222	79	990	100	2370	5	1	78600340	2574	-76.16	3.38	12	0.43	-43.00	968.00	7180	20220818	-54.39	2985	20230726	9.72	5380	-39.13	20230418	2985	9.72	20230726	7180	-54.39	20220818	2985	9.72	20230726	7.53	N	278650	100	78 억		1569733	N	N	3517	N	00	N
104	20230814	100949	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3240	-60	5	-1.82	901139900	278872	61.82	3300	3325	3200	4290	2310	3300	3231.37	2.00	0	51324	3406	3352	3301	3247	3196	3327	3222	79	990	100	2370	5	1	78600340	2547	-75.35	3.35	12	0.35	-43.00	968.00	7180	20220818	-54.87	2985	20230726	8.54	5380	-39.78	20230418	2985	8.54	20230726	7180	-54.87	20220818	2985	8.54	20230726	7.53	N	278650	100	78 억		1569733	N	N	3517	N	00	N
105	20230814	090946	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3225	-75	5	-2.27	159478165	48780	10.81	3300	3325	3225	4290	2310	3300	3269.32	2.00	0	-6452	3406	3352	3301	3247	3196	3327	3222	79	990	100	2370	5	1	78600340	2535	-75.00	3.33	12	0.06	-43.00	968.00	7180	20220818	-55.08	2985	20230726	8.04	5380	-40.06	20230418	2985	8.04	20230726	7180	-55.08	20220818	2985	8.04	20230726	7.53	N	278650	100	78 억		1569733	N	N	3517	N	00	N
106	20230811	160946	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3300	30	2	0.92	1470687460	444396	104.71	3330	3355	3250	4250	2290	3270	3309.42	1.93	0	54304	3353	3311	3253	3211	3153	3332	3232	79	980	100	2350	5	1	78600340	2594	-76.74	3.41	12	0.57	-43.00	968.00	7180	20220818	-54.04	2985	20230726	10.55	5380	-38.66	20230418	2985	10.55	20230726	7180	-54.04	20220818	2985	10.55	20230726	7.59	N	278650	100	78 억		1515826	N	N	3517	N	00	N
107	20230811	150941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3295	25	2	0.76	1375083875	415354	97.87	3330	3355	3250	4250	2290	3270	3310.63	1.93	0	42727	3353	3311	3253	3211	3153	3332	3232	79	980	100	2350	5	1	78600340	2590	-76.63	3.40	12	0.53	-43.00	968.00	7180	20220818	-54.11	2985	20230726	10.39	5380	-38.75	20230418	2985	10.39	20230726	7180	-54.11	20220818	2985	10.39	20230726	7.59	N	278650	100	78 억		1515826	N	N	2661	N	00	N
108	20230811	140940	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3300	30	2	0.92	1298796175	392185	92.41	3330	3355	3250	4250	2290	3270	3311.70	1.93	0	37552	3353	3311	3253	3211	3153	3332	3232	79	980	100	2350	5	1	78600340	2594	-76.74	3.41	12	0.50	-43.00	968.00	7180	20220818	-54.04	2985	20230726	10.55	5380	-38.66	20230418	2985	10.55	20230726	7180	-54.04	20220818	2985	10.55	20230726	7.59	N	278650	100	78 억		1515826	N	N	2661	N	00	N
109	20230811	130937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3320	50	2	1.53	1210216950	365354	86.09	3330	3355	3250	4250	2290	3270	3312.45	1.93	0	37557	3353	3311	3253	3211	3153	3332	3232	79	980	100	2350	5	1	78600340	2610	-77.21	3.43	12	0.46	-43.00	968.00	7180	20220818	-53.76	2985	20230726	11.22	5380	-38.29	20230418	2985	11.22	20230726	7180	-53.76	20220818	2985	11.22	20230726	7.59	N	278650	100	78 억		1515826	N	N	2661	N	00	N
110	20230811	120930	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3330	60	2	1.83	1150151615	347252	81.82	3330	3355	3250	4250	2290	3270	3312.16	1.93	0	29161	3353	3311	3253	3211	3153	3332	3232	79	980	100	2350	5	1	78600340	2617	-77.44	3.44	12	0.44	-43.00	968.00	7180	20220818	-53.62	2985	20230726	11.56	5380	-38.10	20230418	2985	11.56	20230726	7180	-53.62	20220818	2985	11.56	20230726	7.59	N	278650	100	78 억		1515826	N	N	2661	N	00	N
111	20230811	110931	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3305	35	2	1.07	987712680	298332	70.30	3330	3355	3250	4250	2290	3270	3310.79	1.93	0	9270	3353	3311	3253	3211	3153	3332	3232	79	980	100	2350	5	1	78600340	2598	-76.86	3.41	12	0.38	-43.00	968.00	7180	20220818	-53.97	2985	20230726	10.72	5380	-38.57	20230418	2985	10.72	20230726	7180	-53.97	20220818	2985	10.72	20230726	7.59	N	278650	100	78 억		1515826	N	N	2661	N	00	N
112	20230811	100926	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3340	70	2	2.14	781831300	236256	55.67	3330	3345	3250	4250	2290	3270	3309.26	1.93	0	14767	3353	3311	3253	3211	3153	3332	3232	79	980	100	2350	5	1	78600340	2625	-77.67	3.45	12	0.30	-43.00	968.00	7180	20220818	-53.48	2985	20230726	11.89	5380	-37.92	20230418	2985	11.89	20230726	7180	-53.48	20220818	2985	11.89	20230726	7.59	N	278650	100	78 억		1515826	N	N	2661	N	00	N
113	20230811	090937	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3275	5	2	0.15	230990080	70032	16.50	3330	3335	3250	4250	2290	3270	3298.36	1.93	0	-31321	3353	3311	3253	3211	3153	3332	3232	79	980	100	2350	5	1	78600340	2574	-76.16	3.38	12	0.09	-43.00	968.00	7180	20220818	-54.39	2985	20230726	9.72	5380	-39.13	20230418	2985	9.72	20230726	7180	-54.39	20220818	2985	9.72	20230726	7.59	N	278650	100	78 억		1515826	N	N	2661	N	00	N
114	20230810	160927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3270	5	2	0.15	1312395500	403964	48.81	3220	3295	3195	4240	2290	3265	3248.75	1.81	0	99549	3458	3361	3223	3126	2988	3410	3175	79	975	100	2350	5	1	78600340	2570	-76.05	3.38	12	0.51	-43.00	968.00	7180	20220809	-54.46	2985	20230726	9.55	5380	-39.22	20230418	2985	9.55	20230726	7180	-54.46	20220818	2985	9.55	20230726	7.52	N	278650	100	78 억		1420138	N	N	2661	N	00	N
115	20230810	150925	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	0	3	0.00	1250898300	385165	46.54	3220	3295	3195	4240	2290	3265	3247.65	1.81	0	91743	3458	3361	3223	3126	2988	3410	3175	79	975	100	2350	5	1	78600340	2566	-75.93	3.37	12	0.49	-43.00	968.00	7180	20220809	-54.53	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7180	-54.53	20220818	2985	9.38	20230726	7.52	N	278650	100	78 억		1420138	N	N	32165	N	00	N
116	20230810	140927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	0	3	0.00	960768325	296380	35.81	3220	3295	3195	4240	2290	3265	3241.60	1.81	0	48201	3458	3361	3223	3126	2988	3410	3175	79	975	100	2350	5	1	78600340	2566	-75.93	3.37	12	0.38	-43.00	968.00	7180	20220809	-54.53	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7180	-54.53	20220818	2985	9.38	20230726	7.52	N	278650	100	78 억		1420138	N	N	32165	N	00	N
117	20230810	130917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	0	3	0.00	788432460	243471	29.42	3220	3295	3195	4240	2290	3265	3238.19	1.81	0	22154	3458	3361	3223	3126	2988	3410	3175	79	975	100	2350	5	1	78600340	2566	-75.93	3.37	12	0.31	-43.00	968.00	7180	20220809	-54.53	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7180	-54.53	20220818	2985	9.38	20230726	7.52	N	278650	100	78 억		1420138	N	N	32165	N	00	N
118	20230810	120935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3275	10	2	0.31	713481240	220476	26.64	3220	3295	3195	4240	2290	3265	3235.96	1.81	0	24335	3458	3361	3223	3126	2988	3410	3175	79	975	100	2350	5	1	78600340	2574	-76.16	3.38	12	0.28	-43.00	968.00	7180	20220809	-54.39	2985	20230726	9.72	5380	-39.13	20230418	2985	9.72	20230726	7180	-54.39	20220818	2985	9.72	20230726	7.52	N	278650	100	78 억		1420138	N	N	32165	N	00	N
119	20230810	110936	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3250	-15	5	-0.46	574988405	178173	21.53	3220	3285	3195	4240	2290	3265	3226.92	1.81	0	31576	3458	3361	3223	3126	2988	3410	3175	79	975	100	2350	5	1	78600340	2555	-75.58	3.36	12	0.23	-43.00	968.00	7180	20220809	-54.74	2985	20230726	8.88	5380	-39.59	20230418	2985	8.88	20230726	7180	-54.74	20220818	2985	8.88	20230726	7.52	N	278650	100	78 억		1420138	N	N	32165	N	00	N
120	20230810	100930	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3205	-60	5	-1.84	458671660	142279	17.19	3220	3285	3195	4240	2290	3265	3223.46	1.81	0	25415	3458	3361	3223	3126	2988	3410	3175	79	975	100	2350	5	1	78600340	2519	-74.53	3.31	12	0.18	-43.00	968.00	7180	20220809	-55.36	2985	20230726	7.37	5380	-40.43	20230418	2985	7.37	20230726	7180	-55.36	20220818	2985	7.37	20230726	7.52	N	278650	100	78 억		1420138	N	N	32165	N	00	N
121	20230810	090941	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3280	15	2	0.46	231013275	71685	8.66	3220	3285	3195	4240	2290	3265	3222.02	1.81	0	29094	3458	3361	3223	3126	2988	3410	3175	79	975	100	2350	5	1	78600340	2578	-76.28	3.39	12	0.09	-43.00	968.00	7180	20220809	-54.32	2985	20230726	9.88	5380	-39.03	20230418	2985	9.88	20230726	7180	-54.32	20220818	2985	9.88	20230726	7.52	N	278650	100	78 억		1420138	N	N	32165	N	00	N
122	20230809	160927	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	145	2	4.65	2647676355	818369	130.70	3085	3320	3085	4055	2185	3120	3235.18	1.33	0	372580	3323	3221	3148	3046	2973	3185	3010	79	935	100	2240	5	1	78600340	2566	-75.93	3.37	12	1.04	-43.00	968.00	7270	20220808	-55.09	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7180	-54.53	20220809	2985	9.38	20230726	7.47	N	278650	100	78 억		1048159	N	N	32165	N	00	N
123	20230809	150916	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	145	2	4.65	2498349020	772556	123.38	3085	3320	3085	4055	2185	3120	3233.87	1.33	0	347452	3323	3221	3148	3046	2973	3185	3010	79	935	100	2240	5	1	78600340	2566	-75.93	3.37	12	0.98	-43.00	968.00	7270	20220808	-55.09	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7180	-54.53	20220809	2985	9.38	20230726	7.47	N	278650	100	78 억		1048159	N	N	1406	N	00	N
124	20230809	140913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	145	2	4.65	2207064140	683392	109.14	3085	3320	3085	4055	2185	3120	3229.57	1.33	0	291573	3323	3221	3148	3046	2973	3185	3010	79	935	100	2240	5	1	78600340	2566	-75.93	3.37	12	0.87	-43.00	968.00	7270	20220808	-55.09	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7180	-54.53	20220809	2985	9.38	20230726	7.47	N	278650	100	78 억		1048159	N	N	1406	N	00	N
125	20230809	130935	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3260	140	2	4.49	1628082810	507400	81.04	3085	3265	3085	4055	2185	3120	3208.68	1.33	0	267654	3323	3221	3148	3046	2973	3185	3010	79	935	100	2240	5	1	78600340	2562	-75.81	3.37	12	0.65	-43.00	968.00	7270	20220808	-55.16	2985	20230726	9.21	5380	-39.41	20230418	2985	9.21	20230726	7180	-54.60	20220809	2985	9.21	20230726	7.47	N	278650	100	78 억		1048159	N	N	1406	N	00	N
126	20230809	120932	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3250	130	2	4.17	1504562925	469485	74.98	3085	3260	3085	4055	2185	3120	3204.71	1.33	0	251549	3323	3221	3148	3046	2973	3185	3010	79	935	100	2240	5	1	78600340	2555	-75.58	3.36	12	0.60	-43.00	968.00	7270	20220808	-55.30	2985	20230726	8.88	5380	-39.59	20230418	2985	8.88	20230726	7180	-54.74	20220809	2985	8.88	20230726	7.47	N	278650	100	78 억		1048159	N	N	1406	N	00	N
127	20230809	110925	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3225	105	2	3.37	1342606395	419635	67.02	3085	3260	3085	4055	2185	3120	3199.46	1.33	0	225258	3323	3221	3148	3046	2973	3185	3010	79	935	100	2240	5	1	78600340	2535	-75.00	3.33	12	0.53	-43.00	968.00	7270	20220808	-55.64	2985	20230726	8.04	5380	-40.06	20230418	2985	8.04	20230726	7180	-55.08	20220809	2985	8.04	20230726	7.47	N	278650	100	78 억		1048159	N	N	1406	N	00	N
128	20230809	100913	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3210	90	2	2.88	909576805	285715	45.63	3085	3225	3085	4055	2185	3120	3183.51	1.33	0	156970	3323	3221	3148	3046	2973	3185	3010	79	935	100	2240	5	1	78600340	2523	-74.65	3.32	12	0.36	-43.00	968.00	7270	20220808	-55.85	2985	20230726	7.54	5380	-40.33	20230418	2985	7.54	20230726	7180	-55.29	20220809	2985	7.54	20230726	7.47	N	278650	100	78 억		1048159	N	N	1406	N	00	N
129	20230809	090918	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3140	20	2	0.64	72289690	23190	3.70	3085	3155	3085	4055	2185	3120	3117.28	1.33	0	4498	3323	3221	3148	3046	2973	3185	3010	79	935	100	2240	5	1	78600340	2468	-73.02	3.24	12	0.03	-43.00	968.00	7270	20220808	-56.81	2985	20230726	5.19	5380	-41.64	20230418	2985	5.19	20230726	7180	-56.27	20220809	2985	5.19	20230726	7.47	N	278650	100	78 억		1048159	N	N	1406	N	00	N
130	20230808	160936	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3120	-110	5	-3.41	1944371875	620713	145.69	3205	3250	3075	4195	2265	3230	3132.31	1.40	0	-49130	3370	3300	3250	3180	3130	3290	3170	79	965	100	2320	5	1	78600340	2452	-72.56	3.22	12	0.79	-43.00	968.00	7270	20220808	-57.08	2985	20230726	4.52	5380	-42.01	20230418	2985	4.52	20230726	7270	-57.08	20220808	2985	4.52	20230726	7.47	N	278650	100	78 억		1097410	N	N	1406	N	00	N
131	20230808	150924	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3075	-155	5	-4.80	1861734685	594090	139.44	3205	3250	3075	4195	2265	3230	3133.58	1.40	0	-43280	3370	3300	3250	3180	3130	3290	3170	79	965	100	2320	5	1	78600340	2417	-71.51	3.18	12	0.76	-43.00	968.00	7270	20220808	-57.70	2985	20230726	3.02	5380	-42.84	20230418	2985	3.02	20230726	7270	-57.70	20220808	2985	3.02	20230726	7.47	N	278650	100	78 억		1097410	N	N	7487	N	00	N
132	20230808	140920	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3105	-125	5	-3.87	1521928860	484069	113.62	3205	3250	3100	4195	2265	3230	3143.84	1.40	0	-58371	3370	3300	3250	3180	3130	3290	3170	79	965	100	2320	5	1	78600340	2441	-72.21	3.21	12	0.62	-43.00	968.00	7270	20220808	-57.29	2985	20230726	4.02	5380	-42.29	20230418	2985	4.02	20230726	7270	-57.29	20220808	2985	4.02	20230726	7.47	N	278650	100	78 억		1097410	N	N	7487	N	00	N
133	20230808	130911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3125	-105	5	-3.25	1315826675	417913	98.09	3205	3250	3120	4195	2265	3230	3148.35	1.40	0	-31663	3370	3300	3250	3180	3130	3290	3170	79	965	100	2320	5	1	78600340	2456	-72.67	3.23	12	0.53	-43.00	968.00	7270	20220808	-57.02	2985	20230726	4.69	5380	-41.91	20230418	2985	4.69	20230726	7270	-57.02	20220808	2985	4.69	20230726	7.47	N	278650	100	78 억		1097410	N	N	7487	N	00	N
134	20230808	120919	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3140	-90	5	-2.79	1197983595	380289	89.26	3205	3250	3120	4195	2265	3230	3149.96	1.40	0	-21858	3370	3300	3250	3180	3130	3290	3170	79	965	100	2320	5	1	78600340	2468	-73.02	3.24	12	0.48	-43.00	968.00	7270	20220808	-56.81	2985	20230726	5.19	5380	-41.64	20230418	2985	5.19	20230726	7270	-56.81	20220808	2985	5.19	20230726	7.47	N	278650	100	78 억		1097410	N	N	7487	N	00	N
135	20230808	110906	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3125	-105	5	-3.25	855021445	270686	63.53	3205	3250	3125	4195	2265	3230	3158.43	1.40	0	-3969	3370	3300	3250	3180	3130	3290	3170	79	965	100	2320	5	1	78600340	2456	-72.67	3.23	12	0.34	-43.00	968.00	7270	20220808	-57.02	2985	20230726	4.69	5380	-41.91	20230418	2985	4.69	20230726	7270	-57.02	20220808	2985	4.69	20230726	7.47	N	278650	100	78 억		1097410	N	N	7487	N	00	N
136	20230808	100920	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3180	-50	5	-1.55	595035490	187899	44.10	3205	3250	3125	4195	2265	3230	3166.41	1.40	0	-11604	3370	3300	3250	3180	3130	3290	3170	79	965	100	2320	5	1	78600340	2499	-73.95	3.29	12	0.24	-43.00	968.00	7270	20220808	-56.26	2985	20230726	6.53	5380	-40.89	20230418	2985	6.53	20230726	7270	-56.26	20220808	2985	6.53	20230726	7.47	N	278650	100	78 억		1097410	N	N	7487	N	00	N
137	20230808	090924	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3185	-45	5	-1.39	154750715	48539	11.39	3205	3250	3160	4195	2265	3230	3187.20	1.40	0	-11623	3370	3300	3250	3180	3130	3290	3170	79	965	100	2320	5	1	78600340	2503	-74.07	3.29	12	0.06	-43.00	968.00	7270	20220808	-56.19	2985	20230726	6.70	5380	-40.80	20230418	2985	6.70	20230726	7270	-56.19	20220808	2985	6.70	20230726	7.47	N	278650	100	78 억		1097410	N	N	7487	N	00	N
138	20230807	160915	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	0	3	0.00	1374597800	422915	140.22	3230	3320	3200	4195	2265	3230	3250.30	1.36	0	27651	3366	3297	3256	3187	3146	3277	3167	79	965	100	2320	5	1	78600340	2539	-75.12	3.34	12	0.54	-43.00	968.00	7270	20220808	-55.57	2985	20230726	8.21	5380	-39.96	20230418	2985	8.21	20230726	7270	-55.57	20220808	2985	8.21	20230726	7.47	N	278650	100	78 억		1072688	N	N	7487	N	00	N
139	20230807	150916	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3225	-5	5	-0.15	1298135895	399184	132.35	3230	3320	3200	4195	2265	3230	3251.98	1.36	0	26202	3366	3297	3256	3187	3146	3277	3167	79	965	100	2320	5	1	78600340	2535	-75.00	3.33	12	0.51	-43.00	968.00	7270	20220808	-55.64	2985	20230726	8.04	5380	-40.06	20230418	2985	8.04	20230726	7270	-55.64	20220808	2985	8.04	20230726	7.47	N	278650	100	78 억		1072688	N	N	7794	N	00	N
140	20230807	140920	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3215	-15	5	-0.46	1158446835	355953	118.02	3230	3320	3200	4195	2265	3230	3254.50	1.36	0	27943	3366	3297	3256	3187	3146	3277	3167	79	965	100	2320	5	1	78600340	2527	-74.77	3.32	12	0.45	-43.00	968.00	7270	20220808	-55.78	2985	20230726	7.71	5380	-40.24	20230418	2985	7.71	20230726	7270	-55.78	20220808	2985	7.71	20230726	7.47	N	278650	100	78 억		1072688	N	N	7794	N	00	N
141	20230807	130910	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	0	3	0.00	972603250	298067	98.83	3230	3320	3200	4195	2265	3230	3263.05	1.36	0	41533	3366	3297	3256	3187	3146	3277	3167	79	965	100	2320	5	1	78600340	2539	-75.12	3.34	12	0.38	-43.00	968.00	7270	20220808	-55.57	2985	20230726	8.21	5380	-39.96	20230418	2985	8.21	20230726	7270	-55.57	20220808	2985	8.21	20230726	7.47	N	278650	100	78 억		1072688	N	N	7794	N	00	N
142	20230807	120910	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3250	20	2	0.62	829720940	253874	84.17	3230	3320	3200	4195	2265	3230	3268.26	1.36	0	47391	3366	3297	3256	3187	3146	3277	3167	79	965	100	2320	5	1	78600340	2555	-75.58	3.36	12	0.32	-43.00	968.00	7270	20220808	-55.30	2985	20230726	8.88	5380	-39.59	20230418	2985	8.88	20230726	7270	-55.30	20220808	2985	8.88	20230726	7.47	N	278650	100	78 억		1072688	N	N	7794	N	00	N
143	20230807	110902	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3250	20	2	0.62	764286415	233673	77.48	3230	3320	3200	4195	2265	3230	3270.77	1.36	0	45196	3366	3297	3256	3187	3146	3277	3167	79	965	100	2320	5	1	78600340	2555	-75.58	3.36	12	0.30	-43.00	968.00	7270	20220808	-55.30	2985	20230726	8.88	5380	-39.59	20230418	2985	8.88	20230726	7270	-55.30	20220808	2985	8.88	20230726	7.47	N	278650	100	78 억		1072688	N	N	7794	N	00	N
144	20230807	100914	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3270	40	2	1.24	598605060	182590	60.54	3230	3320	3200	4195	2265	3230	3278.44	1.36	0	49895	3366	3297	3256	3187	3146	3277	3167	79	965	100	2320	5	1	78600340	2570	-76.05	3.38	12	0.23	-43.00	968.00	7270	20220808	-55.02	2985	20230726	9.55	5380	-39.22	20230418	2985	9.55	20230726	7270	-55.02	20220808	2985	9.55	20230726	7.47	N	278650	100	78 억		1072688	N	N	7794	N	00	N
145	20230807	090911	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3260	30	2	0.93	100380240	31043	10.29	3230	3265	3200	4195	2265	3230	3233.60	1.36	0	487	3366	3297	3256	3187	3146	3277	3167	79	965	100	2320	5	1	78600340	2562	-75.81	3.37	12	0.04	-43.00	968.00	7270	20220808	-55.16	2985	20230726	9.21	5380	-39.41	20230418	2985	9.21	20230726	7270	-55.16	20220808	2985	9.21	20230726	7.47	N	278650	100	78 억		1072688	N	N	7794	N	00	N
146	20230804	160905	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3230	-65	5	-1.97	930045915	285605	52.38	3300	3325	3215	4280	2310	3295	3256.72	1.44	0	-47295	3475	3385	3265	3175	3055	3430	3220	79	985	100	2370	5	1	78600340	2539	-75.12	3.34	12	0.36	-43.00	968.00	7270	20220808	-55.57	2985	20230726	8.21	5380	-39.96	20230418	2985	8.21	20230726	7270	-55.57	20220808	2985	8.21	20230726	7.42	N	278650	100	78 억		1133613	N	N	7794	N	00	N
147	20230804	150904	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3255	-40	5	-1.21	822454950	252399	46.29	3300	3325	3215	4280	2310	3295	3258.55	1.44	0	-65430	3475	3385	3265	3175	3055	3430	3220	79	985	100	2370	5	1	78600340	2558	-75.70	3.36	12	0.32	-43.00	968.00	7270	20220808	-55.23	2985	20230726	9.05	5380	-39.50	20230418	2985	9.05	20230726	7270	-55.23	20220808	2985	9.05	20230726	7.42	N	278650	100	78 억		1133613	N	N	2071	N	00	N
148	20230804	140917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3250	-45	5	-1.37	759070110	232943	42.72	3300	3325	3215	4280	2310	3295	3258.61	1.44	0	-74212	3475	3385	3265	3175	3055	3430	3220	79	985	100	2370	5	1	78600340	2555	-75.58	3.36	12	0.30	-43.00	968.00	7270	20220808	-55.30	2985	20230726	8.88	5380	-39.59	20230418	2985	8.88	20230726	7270	-55.30	20220808	2985	8.88	20230726	7.42	N	278650	100	78 억		1133613	N	N	2071	N	00	N
149	20230804	130901	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3240	-55	5	-1.67	695571565	213314	39.12	3300	3325	3215	4280	2310	3295	3260.79	1.44	0	-74427	3475	3385	3265	3175	3055	3430	3220	79	985	100	2370	5	1	78600340	2547	-75.35	3.35	12	0.27	-43.00	968.00	7270	20220808	-55.43	2985	20230726	8.54	5380	-39.78	20230418	2985	8.54	20230726	7270	-55.43	20220808	2985	8.54	20230726	7.42	N	278650	100	78 억		1133613	N	N	2071	N	00	N
150	20230804	120857	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3255	-40	5	-1.21	540644255	165347	30.33	3300	3325	3240	4280	2310	3295	3269.76	1.44	0	-56901	3475	3385	3265	3175	3055	3430	3220	79	985	100	2370	5	1	78600340	2558	-75.70	3.36	12	0.21	-43.00	968.00	7270	20220808	-55.23	2985	20230726	9.05	5380	-39.50	20230418	2985	9.05	20230726	7270	-55.23	20220808	2985	9.05	20230726	7.42	N	278650	100	78 억		1133613	N	N	2071	N	00	N
151	20230804	110909	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3260	-35	5	-1.06	478218780	146139	26.80	3300	3325	3245	4280	2310	3295	3272.36	1.44	0	-45986	3475	3385	3265	3175	3055	3430	3220	79	985	100	2370	5	1	78600340	2562	-75.81	3.37	12	0.19	-43.00	968.00	7270	20220808	-55.16	2985	20230726	9.21	5380	-39.41	20230418	2985	9.21	20230726	7270	-55.16	20220808	2985	9.21	20230726	7.42	N	278650	100	78 억		1133613	N	N	2071	N	00	N
152	20230804	100852	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	-30	5	-0.91	383773945	117150	21.49	3300	3325	3245	4280	2310	3295	3275.92	1.44	0	-32912	3475	3385	3265	3175	3055	3430	3220	79	985	100	2370	5	1	78600340	2566	-75.93	3.37	12	0.15	-43.00	968.00	7270	20220808	-55.09	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7270	-55.09	20220808	2985	9.38	20230726	7.42	N	278650	100	78 억		1133613	N	N	2071	N	00	N
153	20230804	090853	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3290	-5	5	-0.15	96153065	29113	5.34	3300	3325	3270	4280	2310	3295	3302.75	1.44	0	-7359	3475	3385	3265	3175	3055	3430	3220	79	985	100	2370	5	1	78600340	2586	-76.51	3.40	12	0.04	-43.00	968.00	7270	20220808	-54.75	2985	20230726	10.22	5380	-38.85	20230418	2985	10.22	20230726	7270	-54.75	20220808	2985	10.22	20230726	7.42	N	278650	100	78 억		1133613	N	N	2071	N	00	N
154	20230803	160855	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3295	55	2	1.70	1750617605	535489	105.49	3225	3355	3145	4210	2270	3240	3269.20	1.33	0	91092	3436	3337	3276	3177	3116	3307	3147	79	970	100	2330	5	1	78600340	2590	-76.63	3.40	12	0.68	-43.00	968.00	7270	20220808	-54.68	2985	20230726	10.39	5380	-38.75	20230418	2985	10.39	20230726	7270	-54.68	20220808	2985	10.39	20230726	7.38	N	278650	100	78 억		1041490	N	N	2071	N	00	N
155	20230803	150903	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3310	70	2	2.16	1679948500	514045	101.27	3225	3355	3145	4210	2270	3240	3268.10	1.33	0	85657	3436	3337	3276	3177	3116	3307	3147	79	970	100	2330	5	1	78600340	2602	-76.98	3.42	12	0.65	-43.00	968.00	7270	20220808	-54.47	2985	20230726	10.89	5380	-38.48	20230418	2985	10.89	20230726	7270	-54.47	20220808	2985	10.89	20230726	7.38	N	278650	100	78 억		1041490	N	N	0	N	00	N
156	20230803	140854	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3300	60	2	1.85	1487755035	455887	89.81	3225	3355	3145	4210	2270	3240	3263.43	1.33	0	59934	3436	3337	3276	3177	3116	3307	3147	79	970	100	2330	5	1	78600340	2594	-76.74	3.41	12	0.58	-43.00	968.00	7270	20220808	-54.61	2985	20230726	10.55	5380	-38.66	20230418	2985	10.55	20230726	7270	-54.61	20220808	2985	10.55	20230726	7.38	N	278650	100	78 억		1041490	N	N	0	N	00	N
157	20230803	130857	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3290	50	2	1.54	1204276875	370483	72.99	3225	3315	3145	4210	2270	3240	3250.56	1.33	0	56116	3436	3337	3276	3177	3116	3307	3147	79	970	100	2330	5	1	78600340	2586	-76.51	3.40	12	0.47	-43.00	968.00	7270	20220808	-54.75	2985	20230726	10.22	5380	-38.85	20230418	2985	10.22	20230726	7270	-54.75	20220808	2985	10.22	20230726	7.38	N	278650	100	78 억		1041490	N	N	0	N	00	N
158	20230803	120902	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3240	0	3	0.00	934123990	288326	56.80	3225	3305	3145	4210	2270	3240	3239.82	1.33	0	20863	3436	3337	3276	3177	3116	3307	3147	79	970	100	2330	5	1	78600340	2547	-75.35	3.35	12	0.37	-43.00	968.00	7270	20220808	-55.43	2985	20230726	8.54	5380	-39.78	20230418	2985	8.54	20230726	7270	-55.43	20220808	2985	8.54	20230726	7.38	N	278650	100	78 억		1041490	N	N	0	N	00	N
159	20230803	110850	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	25	2	0.77	756987890	233821	46.06	3225	3305	3145	4210	2270	3240	3237.47	1.33	0	11146	3436	3337	3276	3177	3116	3307	3147	79	970	100	2330	5	1	78600340	2566	-75.93	3.37	12	0.30	-43.00	968.00	7270	20220808	-55.09	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7270	-55.09	20220808	2985	9.38	20230726	7.38	N	278650	100	78 억		1041490	N	N	0	N	00	N
160	20230803	100848	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3245	5	2	0.15	385607775	120339	23.71	3225	3250	3145	4210	2270	3240	3204.32	1.33	0	7416	3436	3337	3276	3177	3116	3307	3147	79	970	100	2330	5	1	78600340	2551	-75.47	3.35	12	0.15	-43.00	968.00	7270	20220808	-55.36	2985	20230726	8.71	5380	-39.68	20230418	2985	8.71	20230726	7270	-55.36	20220808	2985	8.71	20230726	7.38	N	278650	100	78 억		1041490	N	N	0	N	00	N
161	20230803	090850	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3195	-45	5	-1.39	144801860	45541	8.97	3225	3230	3145	4210	2270	3240	3179.46	1.33	0	-4540	3436	3337	3276	3177	3116	3307	3147	79	970	100	2330	5	1	78600340	2511	-74.30	3.30	12	0.06	-43.00	968.00	7270	20220808	-56.05	2985	20230726	7.04	5380	-40.61	20230418	2985	7.04	20230726	7270	-56.05	20220808	2985	7.04	20230726	7.38	N	278650	100	78 억		1041490	N	N	0	N	00	N
162	20230802	160856	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3240	-130	5	-3.86	1650310155	500724	52.40	3360	3375	3215	4380	2360	3370	3295.96	1.44	0	-90040	3523	3446	3358	3281	3193	3485	3320	79	1010	100	2420	5	1	78600340	2547	-75.35	3.35	12	0.64	-43.00	968.00	7270	20220808	-55.43	2985	20230726	8.54	5380	-39.78	20230418	2985	8.54	20230726	7270	-55.43	20220808	2985	8.54	20230726	7.41	N	278650	100	78 억		1130310	N	N	1995	N	00	N
163	20230802	150907	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3255	-115	5	-3.41	1536321575	465433	48.71	3360	3375	3215	4380	2360	3370	3300.83	1.44	0	-102896	3523	3446	3358	3281	3193	3485	3320	79	1010	100	2420	5	1	78600340	2558	-75.70	3.36	12	0.59	-43.00	968.00	7270	20220808	-55.23	2985	20230726	9.05	5380	-39.50	20230418	2985	9.05	20230726	7270	-55.23	20220808	2985	9.05	20230726	7.41	N	278650	100	78 억		1130310	N	N	1995	N	00	N
164	20230802	140856	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3220	-150	5	-4.45	1390258810	420331	43.99	3360	3375	3215	4380	2360	3370	3307.52	1.44	0	-92219	3523	3446	3358	3281	3193	3485	3320	79	1010	100	2420	5	1	78600340	2531	-74.88	3.33	12	0.53	-43.00	968.00	7270	20220808	-55.71	2985	20230726	7.87	5380	-40.15	20230418	2985	7.87	20230726	7270	-55.71	20220808	2985	7.87	20230726	7.41	N	278650	100	78 억		1130310	N	N	1995	N	00	N
165	20230802	130851	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3265	-105	5	-3.12	1177595140	354659	37.11	3360	3375	3255	4380	2360	3370	3320.35	1.44	0	-68386	3523	3446	3358	3281	3193	3485	3320	79	1010	100	2420	5	1	78600340	2566	-75.93	3.37	12	0.45	-43.00	968.00	7270	20220808	-55.09	2985	20230726	9.38	5380	-39.31	20230418	2985	9.38	20230726	7270	-55.09	20220808	2985	9.38	20230726	7.41	N	278650	100	78 억		1130310	N	N	1995	N	00	N
166	20230802	120845	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3285	-85	5	-2.52	1072037915	322351	33.73	3360	3375	3265	4380	2360	3370	3325.68	1.44	0	-44174	3523	3446	3358	3281	3193	3485	3320	79	1010	100	2420	5	1	78600340	2582	-76.40	3.39	12	0.41	-43.00	968.00	7270	20220808	-54.81	2985	20230726	10.05	5380	-38.94	20230418	2985	10.05	20230726	7270	-54.81	20220808	2985	10.05	20230726	7.41	N	278650	100	78 억		1130310	N	N	1995	N	00	N
167	20230802	110848	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3320	-50	5	-1.48	802269220	240481	25.17	3360	3375	3305	4380	2360	3370	3336.09	1.44	0	-4260	3523	3446	3358	3281	3193	3485	3320	79	1010	100	2420	5	1	78600340	2610	-77.21	3.43	12	0.31	-43.00	968.00	7270	20220808	-54.33	2985	20230726	11.22	5380	-38.29	20230418	2985	11.22	20230726	7270	-54.33	20220808	2985	11.22	20230726	7.41	N	278650	100	78 억		1130310	N	N	1995	N	00	N
168	20230802	100850	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3350	-20	5	-0.59	552544375	165912	17.36	3360	3375	3305	4380	2360	3370	3330.33	1.44	0	-3933	3523	3446	3358	3281	3193	3485	3320	79	1010	100	2420	5	1	78600340	2633	-77.91	3.46	12	0.21	-43.00	968.00	7270	20220808	-53.92	2985	20230726	12.23	5380	-37.73	20230418	2985	12.23	20230726	7270	-53.92	20220808	2985	12.23	20230726	7.41	N	278650	100	78 억		1130310	N	N	1995	N	00	N
169	20230802	090848	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3320	-50	5	-1.48	139492210	41743	4.37	3360	3360	3315	4380	2360	3370	3341.65	1.44	0	-14260	3523	3446	3358	3281	3193	3485	3320	79	1010	100	2420	5	1	78600340	2610	-77.21	3.43	12	0.05	-43.00	968.00	7270	20220808	-54.33	2985	20230726	11.22	5380	-38.29	20230418	2985	11.22	20230726	7270	-54.33	20220808	2985	11.22	20230726	7.41	N	278650	100	78 억		1130310	N	N	1995	N	00	N
170	20230801	160848	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3370	115	2	3.53	3205075690	951619	206.13	3275	3435	3270	4230	2280	3255	3368.02	1.50	0	-50374	3358	3306	3233	3181	3108	3332	3207	79	975	100	2340	5	1	78600340	2649	-78.37	3.48	12	1.21	-43.00	968.00	7270	20220808	-53.65	2985	20230726	12.90	5380	-37.36	20230418	2985	12.90	20230726	7270	-53.65	20220808	2985	12.90	20230726	7.71	N	278650	100	78 억		1177802	N	N	1995	N	00	N
171	20230801	150844	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3360	105	2	3.23	3120357205	926451	200.68	3275	3435	3270	4230	2280	3255	3368.08	1.50	0	-42283	3358	3306	3233	3181	3108	3332	3207	79	975	100	2340	5	1	78600340	2641	-78.14	3.47	12	1.18	-43.00	968.00	7270	20220808	-53.78	2985	20230726	12.56	5380	-37.55	20230418	2985	12.56	20230726	7270	-53.78	20220808	2985	12.56	20230726	7.71	N	278650	100	78 억		1177802	N	N	161	N	00	N
172	20230801	140900	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3365	110	2	3.38	2783233855	825845	178.88	3275	3435	3270	4230	2280	3255	3370.16	1.50	0	-49450	3358	3306	3233	3181	3108	3332	3207	79	975	100	2340	5	1	78600340	2645	-78.26	3.48	12	1.05	-43.00	968.00	7270	20220808	-53.71	2985	20230726	12.73	5380	-37.45	20230418	2985	12.73	20230726	7270	-53.71	20220808	2985	12.73	20230726	7.71	N	278650	100	78 억		1177802	N	N	161	N	00	N
173	20230801	130840	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3390	135	2	4.15	1751492460	521241	112.90	3275	3420	3270	4230	2280	3255	3360.24	1.50	0	23072	3358	3306	3233	3181	3108	3332	3207	79	975	100	2340	5	1	78600340	2665	-78.84	3.50	12	0.66	-43.00	968.00	7270	20220808	-53.37	2985	20230726	13.57	5380	-36.99	20230418	2985	13.57	20230726	7270	-53.37	20220808	2985	13.57	20230726	7.71	N	278650	100	78 억		1177802	N	N	161	N	00	N
174	20230801	120841	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3375	120	2	3.69	1467965475	437252	94.71	3275	3420	3270	4230	2280	3255	3357.25	1.50	0	27367	3358	3306	3233	3181	3108	3332	3207	79	975	100	2340	5	1	78600340	2653	-78.49	3.49	12	0.56	-43.00	968.00	7270	20220808	-53.58	2985	20230726	13.07	5380	-37.27	20230418	2985	13.07	20230726	7270	-53.58	20220808	2985	13.07	20230726	7.71	N	278650	100	78 억		1177802	N	N	161	N	00	N
175	20230801	110838	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3405	150	2	4.61	1171159330	349408	75.68	3275	3420	3270	4230	2280	3255	3351.84	1.50	0	50382	3358	3306	3233	3181	3108	3332	3207	79	975	100	2340	5	1	78600340	2676	-79.19	3.52	12	0.44	-43.00	968.00	7270	20220808	-53.16	2985	20230726	14.07	5380	-36.71	20230418	2985	14.07	20230726	7270	-53.16	20220808	2985	14.07	20230726	7.71	N	278650	100	78 억		1177802	N	N	161	N	00	N
176	20230801	100843	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3325	70	2	2.15	630068510	189013	40.94	3275	3360	3270	4230	2280	3255	3333.47	1.50	0	22990	3358	3306	3233	3181	3108	3332	3207	79	975	100	2340	5	1	78600340	2613	-77.33	3.43	12	0.24	-43.00	968.00	7270	20220808	-54.26	2985	20230726	11.39	5380	-38.20	20230418	2985	11.39	20230726	7270	-54.26	20220808	2985	11.39	20230726	7.71	N	278650	100	78 억		1177802	N	N	161	N	00	N
177	20230801	090835	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	3350	95	2	2.92	225446720	67840	14.69	3275	3360	3270	4230	2280	3255	3323.21	1.50	0	30427	3358	3306	3233	3181	3108	3332	3207	79	975	100	2340	5	1	78600340	2633	-77.91	3.46	12	0.09	-43.00	968.00	7270	20220808	-53.92	2985	20230726	12.23	5380	-37.73	20230418	2985	12.23	20230726	7270	-53.92	20220808	2985	12.23	20230726	7.71	N	278650	100	78 억		1177802	N	N	161	N	00	N