KissMeData/377450/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	161224	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	-80	5	-1.02	238625320	30616	120.61	7880	7890	7740	10240	5520	7880	7794.14	4.26	0	1511	8006	7942	7846	7782	7686	7975	7815	17	2360	100	5200	10	1	17330000	1352	7.65	0.85	12	0.18	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.71	N	377450	100	17 억		737505	N	N	0	N	00	N
3	20230831	151541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7830	-50	5	-0.63	232674640	29853	117.60	7880	7890	7740	10240	5520	7880	7794.01	4.26	0	1535	8006	7942	7846	7782	7686	7975	7815	17	2360	100	5200	10	1	17330000	1357	7.68	0.85	12	0.17	1020.00	9169.00	11410	20230207	-31.38	6980	20221012	12.18	11410	-31.38	20230207	7150	9.51	20230727	11410	-31.38	20230207	6980	12.18	20221012	2.71	N	377450	100	17 억		737505	N	N	0	N	00	N
4	20230831	141703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	-90	5	-1.14	176469870	22635	89.17	7880	7890	7750	10240	5520	7880	7796.33	4.26	0	-349	8006	7942	7846	7782	7686	7975	7815	17	2360	100	5200	10	1	17330000	1350	7.64	0.85	12	0.13	1020.00	9169.00	11410	20230207	-31.73	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.71	N	377450	100	17 억		737505	N	N	0	N	00	N
5	20230831	131626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	-60	5	-0.76	153118130	19631	77.33	7880	7890	7750	10240	5520	7880	7799.81	4.26	0	260	8006	7942	7846	7782	7686	7975	7815	17	2360	100	5200	10	1	17330000	1355	7.67	0.85	12	0.11	1020.00	9169.00	11410	20230207	-31.46	6980	20221012	12.03	11410	-31.46	20230207	7150	9.37	20230727	11410	-31.46	20230207	6980	12.03	20221012	2.71	N	377450	100	17 억		737505	N	N	0	N	00	N
6	20230831	121722	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	-60	5	-0.76	132350030	16981	66.89	7880	7880	7750	10240	5520	7880	7794.01	4.26	0	780	8006	7942	7846	7782	7686	7975	7815	17	2360	100	5200	10	1	17330000	1355	7.67	0.85	12	0.10	1020.00	9169.00	11410	20230207	-31.46	6980	20221012	12.03	11410	-31.46	20230207	7150	9.37	20230727	11410	-31.46	20230207	6980	12.03	20221012	2.71	N	377450	100	17 억		737505	N	N	0	N	00	N
7	20230831	112201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	-80	5	-1.02	59097670	7556	29.77	7880	7880	7750	10240	5520	7880	7821.29	4.26	0	-3344	8006	7942	7846	7782	7686	7975	7815	17	2360	100	5200	10	1	17330000	1352	7.65	0.85	12	0.04	1020.00	9169.00	11410	20230207	-31.64	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11410	-31.64	20230207	6980	11.75	20221012	2.71	N	377450	100	17 억		737505	N	N	0	N	00	N
8	20230831	101808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7830	-50	5	-0.63	36111600	4616	18.18	7880	7880	7750	10240	5520	7880	7823.14	4.26	0	-1386	8006	7942	7846	7782	7686	7975	7815	17	2360	100	5200	10	1	17330000	1357	7.68	0.85	12	0.03	1020.00	9169.00	11410	20230207	-31.38	6980	20221012	12.18	11410	-31.38	20230207	7150	9.51	20230727	11410	-31.38	20230207	6980	12.18	20221012	2.71	N	377450	100	17 억		737505	N	N	0	N	00	N
9	20230831	091645	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	-70	5	-0.89	10457490	1333	5.25	7880	7880	7750	10240	5520	7880	7845.08	4.26	0	50	8006	7942	7846	7782	7686	7975	7815	17	2360	100	5200	10	1	17330000	1353	7.66	0.85	12	0.01	1020.00	9169.00	11410	20230207	-31.55	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11410	-31.55	20230207	6980	11.89	20221012	2.71	N	377450	100	17 억		737505	N	N	0	N	00	N
10	20230830	161229	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7880	0	3	0.00	199286330	25384	42.12	7800	7910	7750	10240	5520	7880	7850.86	4.27	0	-2571	8060	7970	7800	7710	7540	8015	7755	17	2360	100	5200	10	1	17330000	1366	7.73	0.86	12	0.15	1020.00	9169.00	11410	20230207	-30.94	6980	20221012	12.89	11410	-30.94	20230207	7150	10.21	20230727	11410	-30.94	20230207	6980	12.89	20221012	2.70	N	377450	100	17 억		740239	N	N	0	N	00	N
11	20230830	151510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7880	0	3	0.00	194943130	24832	41.20	7800	7910	7750	10240	5520	7880	7850.48	4.27	0	-2482	8060	7970	7800	7710	7540	8015	7755	17	2360	100	5200	10	1	17330000	1366	7.73	0.86	12	0.14	1020.00	9169.00	11410	20230207	-30.94	6980	20221012	12.89	11410	-30.94	20230207	7150	10.21	20230727	11410	-30.94	20230207	6980	12.89	20221012	2.70	N	377450	100	17 억		740239	N	N	0	N	00	N
12	20230830	141610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	-20	5	-0.25	149756210	19100	31.69	7800	7900	7750	10240	5520	7880	7840.64	4.27	0	-1919	8060	7970	7800	7710	7540	8015	7755	17	2360	100	5200	10	1	17330000	1362	7.71	0.86	12	0.11	1020.00	9169.00	11410	20230207	-31.11	6980	20221012	12.61	11410	-31.11	20230207	7150	9.93	20230727	11410	-31.11	20230207	6980	12.61	20221012	2.70	N	377450	100	17 억		740239	N	N	0	N	00	N
13	20230830	131608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	-40	5	-0.51	140469390	17914	29.72	7800	7900	7750	10240	5520	7880	7841.32	4.27	0	-1800	8060	7970	7800	7710	7540	8015	7755	17	2360	100	5200	10	1	17330000	1359	7.69	0.86	12	0.10	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.70	N	377450	100	17 억		740239	N	N	0	N	00	N
14	20230830	121621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7880	0	3	0.00	116383750	14842	24.63	7800	7900	7750	10240	5520	7880	7841.51	4.27	0	-1328	8060	7970	7800	7710	7540	8015	7755	17	2360	100	5200	10	1	17330000	1366	7.73	0.86	12	0.09	1020.00	9169.00	11410	20230207	-30.94	6980	20221012	12.89	11410	-30.94	20230207	7150	10.21	20230727	11410	-30.94	20230207	6980	12.89	20221012	2.70	N	377450	100	17 억		740239	N	N	0	N	00	N
15	20230830	112149	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7870	-10	5	-0.13	80061000	10230	16.97	7800	7870	7750	10240	5520	7880	7826.10	4.27	0	-480	8060	7970	7800	7710	7540	8015	7755	17	2360	100	5200	10	1	17330000	1364	7.72	0.86	12	0.06	1020.00	9169.00	11410	20230207	-31.03	6980	20221012	12.75	11410	-31.03	20230207	7150	10.07	20230727	11410	-31.03	20230207	6980	12.75	20221012	2.70	N	377450	100	17 억		740239	N	N	0	N	00	N
16	20230830	101708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	-70	5	-0.89	45993380	5883	9.76	7800	7850	7750	10240	5520	7880	7818.01	4.27	0	-268	8060	7970	7800	7710	7540	8015	7755	17	2360	100	5200	10	1	17330000	1353	7.66	0.85	12	0.03	1020.00	9169.00	11410	20230207	-31.55	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11410	-31.55	20230207	6980	11.89	20221012	2.70	N	377450	100	17 억		740239	N	N	0	N	00	N
17	20230830	091608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7830	-50	5	-0.63	15248670	1951	3.24	7800	7840	7750	10240	5520	7880	7815.82	4.27	0	612	8060	7970	7800	7710	7540	8015	7755	17	2360	100	5200	10	1	17330000	1357	7.68	0.85	12	0.01	1020.00	9169.00	11410	20230207	-31.38	6980	20221012	12.18	11410	-31.38	20230207	7150	9.51	20230727	11410	-31.38	20230207	6980	12.18	20221012	2.70	N	377450	100	17 억		740239	N	N	0	N	00	N
18	20230829	161224	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7880	250	2	3.28	467821380	60047	204.77	7630	7890	7630	9910	5350	7630	7790.92	4.23	0	7019	7790	7710	7610	7530	7430	7750	7570	17	2280	100	5030	10	1	17330000	1366	7.73	0.86	12	0.35	1020.00	9169.00	11410	20230207	-30.94	6980	20221012	12.89	11410	-30.94	20230207	7150	10.21	20230727	11410	-30.94	20230207	6980	12.89	20221012	2.69	N	377450	100	17 억		732913	N	N	0	N	00	N
19	20230829	151525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	230	2	3.01	448330020	57573	196.33	7630	7890	7630	9910	5350	7630	7787.16	4.23	0	7019	7790	7710	7610	7530	7430	7750	7570	17	2280	100	5030	10	1	17330000	1362	7.71	0.86	12	0.33	1020.00	9169.00	11410	20230207	-31.11	6980	20221012	12.61	11410	-31.11	20230207	7150	9.93	20230727	11410	-31.11	20230207	6980	12.61	20221012	2.69	N	377450	100	17 억		732913	N	N	0	N	00	N
20	20230829	141707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	220	2	2.88	331749540	42725	145.70	7630	7880	7630	9910	5350	7630	7764.76	4.23	0	6918	7790	7710	7610	7530	7430	7750	7570	17	2280	100	5030	10	1	17330000	1360	7.70	0.86	12	0.25	1020.00	9169.00	11410	20230207	-31.20	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11410	-31.20	20230207	6980	12.46	20221012	2.69	N	377450	100	17 억		732913	N	N	0	N	00	N
21	20230829	131556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	110	2	1.44	253613780	32768	111.74	7630	7850	7630	9910	5350	7630	7739.68	4.23	0	8052	7790	7710	7610	7530	7430	7750	7570	17	2280	100	5030	10	1	17330000	1341	7.59	0.84	12	0.19	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.69	N	377450	100	17 억		732913	N	N	0	N	00	N
22	20230829	121710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	120	2	1.57	162929370	21122	72.03	7630	7770	7630	9910	5350	7630	7713.73	4.23	0	7521	7790	7710	7610	7530	7430	7750	7570	17	2280	100	5030	10	1	17330000	1343	7.60	0.85	12	0.12	1020.00	9169.00	11410	20230207	-32.08	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11410	-32.08	20230207	6980	11.03	20221012	2.69	N	377450	100	17 억		732913	N	N	0	N	00	N
23	20230829	112414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	110	2	1.44	121023100	15697	53.53	7630	7770	7630	9910	5350	7630	7709.95	4.23	0	7534	7790	7710	7610	7530	7430	7750	7570	17	2280	100	5030	10	1	17330000	1341	7.59	0.84	12	0.09	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.69	N	377450	100	17 억		732913	N	N	0	N	00	N
24	20230829	101804	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	100	2	1.31	84043560	10920	37.24	7630	7740	7630	9910	5350	7630	7696.30	4.23	0	6193	7790	7710	7610	7530	7430	7750	7570	17	2280	100	5030	10	1	17330000	1340	7.58	0.84	12	0.06	1020.00	9169.00	11410	20230207	-32.25	6980	20221012	10.74	11410	-32.25	20230207	7150	8.11	20230727	11410	-32.25	20230207	6980	10.74	20221012	2.69	N	377450	100	17 억		732913	N	N	0	N	00	N
25	20230829	091203	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	40	2	0.52	10910620	1429	4.87	7630	7680	7630	9910	5350	7630	7635.14	4.23	0	-5	7790	7710	7610	7530	7430	7750	7570	17	2280	100	5030	10	1	17330000	1329	7.52	0.84	12	0.01	1020.00	9169.00	11410	20230207	-32.78	6980	20221012	9.89	11410	-32.78	20230207	7150	7.27	20230727	11410	-32.78	20230207	6980	9.89	20221012	2.69	N	377450	100	17 억		732913	N	N	0	N	00	N
26	20230828	161147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7630	110	2	1.46	222461030	29214	150.50	7530	7690	7510	9770	5270	7520	7614.89	4.17	0	9506	7680	7600	7540	7460	7400	7640	7500	17	2250	100	4960	10	1	17330000	1322	7.48	0.83	12	0.17	1020.00	9169.00	11410	20230207	-33.13	6980	20221012	9.31	11410	-33.13	20230207	7150	6.71	20230727	11410	-33.13	20230207	6980	9.31	20221012	2.65	N	377450	100	17 억		722720	N	N	0	N	00	N
27	20230828	151157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	130	2	1.73	213228600	28004	144.27	7530	7690	7510	9770	5270	7520	7614.22	4.17	0	9483	7680	7600	7540	7460	7400	7640	7500	17	2250	100	4960	10	1	17330000	1326	7.50	0.83	12	0.16	1020.00	9169.00	11410	20230207	-32.95	6980	20221012	9.60	11410	-32.95	20230207	7150	6.99	20230727	11410	-32.95	20230207	6980	9.60	20221012	2.65	N	377450	100	17 억		722720	N	N	0	N	00	N
28	20230828	141201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	130	2	1.73	172008290	22607	116.46	7530	7690	7510	9770	5270	7520	7608.63	4.17	0	8242	7680	7600	7540	7460	7400	7640	7500	17	2250	100	4960	10	1	17330000	1326	7.50	0.83	12	0.13	1020.00	9169.00	11410	20230207	-32.95	6980	20221012	9.60	11410	-32.95	20230207	7150	6.99	20230727	11410	-32.95	20230207	6980	9.60	20221012	2.65	N	377450	100	17 억		722720	N	N	0	N	00	N
29	20230828	131210	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	130	2	1.73	165799400	21793	112.27	7530	7690	7510	9770	5270	7520	7607.92	4.17	0	7886	7680	7600	7540	7460	7400	7640	7500	17	2250	100	4960	10	1	17330000	1326	7.50	0.83	12	0.13	1020.00	9169.00	11410	20230207	-32.95	6980	20221012	9.60	11410	-32.95	20230207	7150	6.99	20230727	11410	-32.95	20230207	6980	9.60	20221012	2.65	N	377450	100	17 억		722720	N	N	0	N	00	N
30	20230828	121201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7660	140	2	1.86	157081170	20654	106.40	7530	7690	7510	9770	5270	7520	7605.36	4.17	0	7900	7680	7600	7540	7460	7400	7640	7500	17	2250	100	4960	10	1	17330000	1327	7.51	0.84	12	0.12	1020.00	9169.00	11410	20230207	-32.87	6980	20221012	9.74	11410	-32.87	20230207	7150	7.13	20230727	11410	-32.87	20230207	6980	9.74	20221012	2.65	N	377450	100	17 억		722720	N	N	0	N	00	N
31	20230828	111157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7640	120	2	1.60	149871060	19710	101.54	7530	7690	7510	9770	5270	7520	7603.81	4.17	0	7358	7680	7600	7540	7460	7400	7640	7500	17	2250	100	4960	10	1	17330000	1324	7.49	0.83	12	0.11	1020.00	9169.00	11410	20230207	-33.04	6980	20221012	9.46	11410	-33.04	20230207	7150	6.85	20230727	11410	-33.04	20230207	6980	9.46	20221012	2.65	N	377450	100	17 억		722720	N	N	0	N	00	N
32	20230828	101144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7680	160	2	2.13	133427870	17558	90.45	7530	7690	7510	9770	5270	7520	7599.26	4.17	0	6915	7680	7600	7540	7460	7400	7640	7500	17	2250	100	4960	10	1	17330000	1331	7.53	0.84	12	0.10	1020.00	9169.00	11410	20230207	-32.69	6980	20221012	10.03	11410	-32.69	20230207	7150	7.41	20230727	11410	-32.69	20230207	6980	10.03	20221012	2.65	N	377450	100	17 억		722720	N	N	0	N	00	N
33	20230828	091200	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	10	2	0.13	17065490	2266	11.67	7530	7560	7510	9770	5270	7520	7531.11	4.17	0	-143	7680	7600	7540	7460	7400	7640	7500	17	2250	100	4960	10	1	17330000	1305	7.38	0.82	12	0.01	1020.00	9169.00	11410	20230207	-34.01	6980	20221012	7.88	11410	-34.01	20230207	7150	5.31	20230727	11410	-34.01	20230207	6980	7.88	20221012	2.65	N	377450	100	17 억		722720	N	N	0	N	00	N
34	20230825	161151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-60	5	-0.79	143815950	19125	73.91	7510	7620	7480	9850	5310	7580	7519.79	4.15	0	2714	7786	7682	7556	7452	7326	7735	7505	17	2270	100	5000	10	1	17330000	1303	7.37	0.82	12	0.11	1020.00	9169.00	11410	20230207	-34.09	6980	20221012	7.74	11410	-34.09	20230207	7150	5.17	20230727	11410	-34.09	20230207	6980	7.74	20221012	2.66	N	377450	100	17 억		719956	N	N	0	N	00	N
35	20230825	151159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-70	5	-0.92	131645940	17501	67.64	7510	7620	7490	9850	5310	7580	7522.20	4.15	0	2640	7786	7682	7556	7452	7326	7735	7505	17	2270	100	5000	10	1	17330000	1301	7.36	0.82	12	0.10	1020.00	9169.00	11410	20230207	-34.18	6980	20221012	7.59	11410	-34.18	20230207	7150	5.03	20230727	11410	-34.18	20230207	6980	7.59	20221012	2.66	N	377450	100	17 억		719956	N	N	0	N	00	N
36	20230825	141157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-60	5	-0.79	97184430	12918	49.92	7510	7620	7490	9850	5310	7580	7523.18	4.15	0	1418	7786	7682	7556	7452	7326	7735	7505	17	2270	100	5000	10	1	17330000	1303	7.37	0.82	12	0.07	1020.00	9169.00	11410	20230207	-34.09	6980	20221012	7.74	11410	-34.09	20230207	7150	5.17	20230727	11410	-34.09	20230207	6980	7.74	20221012	2.66	N	377450	100	17 억		719956	N	N	0	N	00	N
37	20230825	131152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-30	5	-0.40	62219210	8268	31.95	7510	7620	7490	9850	5310	7580	7525.30	4.15	0	771	7786	7682	7556	7452	7326	7735	7505	17	2270	100	5000	10	1	17330000	1308	7.40	0.82	12	0.05	1020.00	9169.00	11410	20230207	-33.83	6980	20221012	8.17	11410	-33.83	20230207	7150	5.59	20230727	11410	-33.83	20230207	6980	8.17	20221012	2.66	N	377450	100	17 억		719956	N	N	0	N	00	N
38	20230825	121154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-30	5	-0.40	59360690	7889	30.49	7510	7620	7490	9850	5310	7580	7524.49	4.15	0	633	7786	7682	7556	7452	7326	7735	7505	17	2270	100	5000	10	1	17330000	1308	7.40	0.82	12	0.05	1020.00	9169.00	11410	20230207	-33.83	6980	20221012	8.17	11410	-33.83	20230207	7150	5.59	20230727	11410	-33.83	20230207	6980	8.17	20221012	2.66	N	377450	100	17 억		719956	N	N	0	N	00	N
39	20230825	111153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-80	5	-1.06	49014530	6521	25.20	7510	7620	7490	9850	5310	7580	7516.41	4.15	0	-370	7786	7682	7556	7452	7326	7735	7505	17	2270	100	5000	10	1	17330000	1300	7.35	0.82	12	0.04	1020.00	9169.00	11410	20230207	-34.27	6980	20221012	7.45	11410	-34.27	20230207	7150	4.90	20230727	11410	-34.27	20230207	6980	7.45	20221012	2.66	N	377450	100	17 억		719956	N	N	0	N	00	N
40	20230825	101158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-50	5	-0.66	29543280	3936	15.21	7510	7620	7490	9850	5310	7580	7505.91	4.15	0	320	7786	7682	7556	7452	7326	7735	7505	17	2270	100	5000	10	1	17330000	1305	7.38	0.82	12	0.02	1020.00	9169.00	11410	20230207	-34.01	6980	20221012	7.88	11410	-34.01	20230207	7150	5.31	20230727	11410	-34.01	20230207	6980	7.88	20221012	2.66	N	377450	100	17 억		719956	N	N	0	N	00	N
41	20230825	091152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	0	3	0.00	1318020	175	0.68	7510	7620	7510	9850	5310	7580	7531.54	4.15	0	-1	7786	7682	7556	7452	7326	7735	7505	17	2270	100	5000	10	1	17330000	1314	7.43	0.83	12	0.00	1020.00	9169.00	11410	20230207	-33.57	6980	20221012	8.60	11410	-33.57	20230207	7150	6.01	20230727	11410	-33.57	20230207	6980	8.60	20221012	2.66	N	377450	100	17 억		719956	N	N	0	N	00	N
42	20230824	161145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	90	2	1.20	194853190	25765	111.46	7430	7660	7430	9730	5250	7490	7562.71	4.17	0	-2203	7650	7570	7510	7430	7370	7540	7400	17	2240	100	4940	10	1	17330000	1314	7.43	0.83	12	0.15	1020.00	9169.00	11410	20230207	-33.57	6980	20221012	8.60	11410	-33.57	20230207	7150	6.01	20230727	11410	-33.57	20230207	6980	8.60	20221012	2.67	N	377450	100	17 억		722482	N	N	0	N	00	N
43	20230824	151142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	110	2	1.47	190525010	25194	108.99	7430	7660	7430	9730	5250	7490	7562.32	4.17	0	-1889	7650	7570	7510	7430	7370	7540	7400	17	2240	100	4940	10	1	17330000	1317	7.45	0.83	12	0.15	1020.00	9169.00	11410	20230207	-33.39	6980	20221012	8.88	11410	-33.39	20230207	7150	6.29	20230727	11410	-33.39	20230207	6980	8.88	20221012	2.67	N	377450	100	17 억		722482	N	N	0	N	00	N
44	20230824	141145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	110	2	1.47	160956700	21297	92.13	7430	7660	7430	9730	5250	7490	7557.72	4.17	0	-1527	7650	7570	7510	7430	7370	7540	7400	17	2240	100	4940	10	1	17330000	1317	7.45	0.83	12	0.12	1020.00	9169.00	11410	20230207	-33.39	6980	20221012	8.88	11410	-33.39	20230207	7150	6.29	20230727	11410	-33.39	20230207	6980	8.88	20221012	2.67	N	377450	100	17 억		722482	N	N	0	N	00	N
45	20230824	131146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7590	100	2	1.34	151095770	19998	86.51	7430	7660	7430	9730	5250	7490	7555.54	4.17	0	-1400	7650	7570	7510	7430	7370	7540	7400	17	2240	100	4940	10	1	17330000	1315	7.44	0.83	12	0.12	1020.00	9169.00	11410	20230207	-33.48	6980	20221012	8.74	11410	-33.48	20230207	7150	6.15	20230727	11410	-33.48	20230207	6980	8.74	20221012	2.67	N	377450	100	17 억		722482	N	N	0	N	00	N
46	20230824	121151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7590	100	2	1.34	133946620	17738	76.73	7430	7660	7430	9730	5250	7490	7551.39	4.17	0	-1400	7650	7570	7510	7430	7370	7540	7400	17	2240	100	4940	10	1	17330000	1315	7.44	0.83	12	0.10	1020.00	9169.00	11410	20230207	-33.48	6980	20221012	8.74	11410	-33.48	20230207	7150	6.15	20230727	11410	-33.48	20230207	6980	8.74	20221012	2.67	N	377450	100	17 억		722482	N	N	0	N	00	N
47	20230824	111144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	130	2	1.74	122272360	16201	70.09	7430	7660	7430	9730	5250	7490	7547.21	4.17	0	-1299	7650	7570	7510	7430	7370	7540	7400	17	2240	100	4940	10	1	17330000	1321	7.47	0.83	12	0.09	1020.00	9169.00	11410	20230207	-33.22	6980	20221012	9.17	11410	-33.22	20230207	7150	6.57	20230727	11410	-33.22	20230207	6980	9.17	20221012	2.67	N	377450	100	17 억		722482	N	N	0	N	00	N
48	20230824	101142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	0	3	0.00	54452440	7247	31.35	7430	7560	7430	9730	5250	7490	7513.79	4.17	0	-110	7650	7570	7510	7430	7370	7540	7400	17	2240	100	4940	10	1	17330000	1298	7.34	0.82	12	0.04	1020.00	9169.00	11410	20230207	-34.36	6980	20221012	7.31	11410	-34.36	20230207	7150	4.76	20230727	11410	-34.36	20230207	6980	7.31	20221012	2.67	N	377450	100	17 억		722482	N	N	0	N	00	N
49	20230824	091146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	10	2	0.13	14874230	1991	8.61	7430	7520	7430	9730	5250	7490	7470.73	4.17	0	-162	7650	7570	7510	7430	7370	7540	7400	17	2240	100	4940	10	1	17330000	1300	7.35	0.82	12	0.01	1020.00	9169.00	11410	20230207	-34.27	6980	20221012	7.45	11410	-34.27	20230207	7150	4.90	20230727	11410	-34.27	20230207	6980	7.45	20221012	2.67	N	377450	100	17 억		722482	N	N	0	N	00	N
50	20230823	161139	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	-50	5	-0.66	172810700	23116	86.63	7540	7590	7450	9800	5280	7540	7475.68	4.18	0	-2822	7686	7612	7536	7462	7386	7650	7500	17	2260	100	4970	10	1	17330000	1298	7.34	0.82	12	0.13	1020.00	9169.00	11410	20230207	-34.36	6980	20221012	7.31	11410	-34.36	20230207	7150	4.76	20230727	11410	-34.36	20230207	6980	7.31	20221012	2.66	N	377450	100	17 억		724978	N	N	0	N	00	N
51	20230823	151139	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-70	5	-0.93	155067860	20736	77.71	7540	7590	7450	9800	5280	7540	7478.20	4.18	0	-1546	7686	7612	7536	7462	7386	7650	7500	17	2260	100	4970	10	1	17330000	1295	7.32	0.81	12	0.12	1020.00	9169.00	11410	20230207	-34.53	6980	20221012	7.02	11410	-34.53	20230207	7150	4.48	20230727	11410	-34.53	20230207	6980	7.02	20221012	2.66	N	377450	100	17 억		724978	N	N	0	N	00	N
52	20230823	141145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-90	5	-1.19	119367370	15948	59.77	7540	7590	7450	9800	5280	7540	7484.79	4.18	0	-668	7686	7612	7536	7462	7386	7650	7500	17	2260	100	4970	10	1	17330000	1291	7.30	0.81	12	0.09	1020.00	9169.00	11410	20230207	-34.71	6980	20221012	6.73	11410	-34.71	20230207	7150	4.20	20230727	11410	-34.71	20230207	6980	6.73	20221012	2.66	N	377450	100	17 억		724978	N	N	0	N	00	N
53	20230823	131136	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	-80	5	-1.06	89544850	11950	44.79	7540	7590	7460	9800	5280	7540	7493.29	4.18	0	-524	7686	7612	7536	7462	7386	7650	7500	17	2260	100	4970	10	1	17330000	1293	7.31	0.81	12	0.07	1020.00	9169.00	11410	20230207	-34.62	6980	20221012	6.88	11410	-34.62	20230207	7150	4.34	20230727	11410	-34.62	20230207	6980	6.88	20221012	2.66	N	377450	100	17 억		724978	N	N	0	N	00	N
54	20230823	121146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7480	-60	5	-0.80	65851470	8779	32.90	7540	7590	7480	9800	5280	7540	7501.02	4.18	0	-251	7686	7612	7536	7462	7386	7650	7500	17	2260	100	4970	10	1	17330000	1296	7.33	0.82	12	0.05	1020.00	9169.00	11410	20230207	-34.44	6980	20221012	7.16	11410	-34.44	20230207	7150	4.62	20230727	11410	-34.44	20230207	6980	7.16	20221012	2.66	N	377450	100	17 억		724978	N	N	0	N	00	N
55	20230823	111141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	-50	5	-0.66	60366410	8046	30.15	7540	7590	7480	9800	5280	7540	7502.66	4.18	0	-223	7686	7612	7536	7462	7386	7650	7500	17	2260	100	4970	10	1	17330000	1298	7.34	0.82	12	0.05	1020.00	9169.00	11410	20230207	-34.36	6980	20221012	7.31	11410	-34.36	20230207	7150	4.76	20230727	11410	-34.36	20230207	6980	7.31	20221012	2.66	N	377450	100	17 억		724978	N	N	0	N	00	N
56	20230823	101142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	30	2	0.40	25144030	3347	12.54	7540	7590	7490	9800	5280	7540	7512.41	4.18	0	-452	7686	7612	7536	7462	7386	7650	7500	17	2260	100	4970	10	1	17330000	1312	7.42	0.83	12	0.02	1020.00	9169.00	11410	20230207	-33.65	6980	20221012	8.45	11410	-33.65	20230207	7150	5.87	20230727	11410	-33.65	20230207	6980	8.45	20221012	2.66	N	377450	100	17 억		724978	N	N	0	N	00	N
57	20230823	091150	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-40	5	-0.53	11918940	1586	5.94	7540	7580	7490	9800	5280	7540	7515.09	4.18	0	-540	7686	7612	7536	7462	7386	7650	7500	17	2260	100	4970	10	1	17330000	1300	7.35	0.82	12	0.01	1020.00	9169.00	11410	20230207	-34.27	6980	20221012	7.45	11410	-34.27	20230207	7150	4.90	20230727	11410	-34.27	20230207	6980	7.45	20221012	2.66	N	377450	100	17 억		724978	N	N	0	N	00	N
58	20230822	161134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-20	5	-0.26	200101560	26626	162.71	7520	7610	7460	9820	5300	7560	7515.27	4.17	0	1234	7740	7650	7510	7420	7280	7695	7465	17	2260	100	4980	10	1	17330000	1307	7.39	0.82	12	0.15	1020.00	9169.00	11410	20230207	-33.92	6980	20221012	8.02	11410	-33.92	20230207	7150	5.45	20230727	11410	-33.92	20230207	6980	8.02	20221012	2.70	N	377450	100	17 억		723257	N	N	0	N	00	N
59	20230822	151134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-50	5	-0.66	194865850	25928	158.45	7520	7610	7460	9820	5300	7560	7515.65	4.17	0	1114	7740	7650	7510	7420	7280	7695	7465	17	2260	100	4980	10	1	17330000	1301	7.36	0.82	12	0.15	1020.00	9169.00	11410	20230207	-34.18	6980	20221012	7.59	11410	-34.18	20230207	7150	5.03	20230727	11410	-34.18	20230207	6980	7.59	20221012	2.70	N	377450	100	17 억		723257	N	N	0	N	00	N
60	20230822	141134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	10	2	0.13	112884190	15018	91.77	7520	7610	7460	9820	5300	7560	7516.59	4.17	0	-693	7740	7650	7510	7420	7280	7695	7465	17	2260	100	4980	10	1	17330000	1312	7.42	0.83	12	0.09	1020.00	9169.00	11410	20230207	-33.65	6980	20221012	8.45	11410	-33.65	20230207	7150	5.87	20230727	11410	-33.65	20230207	6980	8.45	20221012	2.70	N	377450	100	17 억		723257	N	N	0	N	00	N
61	20230822	131132	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	10	2	0.13	106710180	14200	86.78	7520	7610	7460	9820	5300	7560	7514.80	4.17	0	-385	7740	7650	7510	7420	7280	7695	7465	17	2260	100	4980	10	1	17330000	1312	7.42	0.83	12	0.08	1020.00	9169.00	11410	20230207	-33.65	6980	20221012	8.45	11410	-33.65	20230207	7150	5.87	20230727	11410	-33.65	20230207	6980	8.45	20221012	2.70	N	377450	100	17 억		723257	N	N	0	N	00	N
62	20230822	121118	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-20	5	-0.26	89295560	11889	72.65	7520	7610	7460	9820	5300	7560	7510.77	4.17	0	-346	7740	7650	7510	7420	7280	7695	7465	17	2260	100	4980	10	1	17330000	1307	7.39	0.82	12	0.07	1020.00	9169.00	11410	20230207	-33.92	6980	20221012	8.02	11410	-33.92	20230207	7150	5.45	20230727	11410	-33.92	20230207	6980	8.02	20221012	2.70	N	377450	100	17 억		723257	N	N	0	N	00	N
63	20230822	111131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	10	2	0.13	61682330	8222	50.24	7520	7610	7460	9820	5300	7560	7502.11	4.17	0	-821	7740	7650	7510	7420	7280	7695	7465	17	2260	100	4980	10	1	17330000	1312	7.42	0.83	12	0.05	1020.00	9169.00	11410	20230207	-33.65	6980	20221012	8.45	11410	-33.65	20230207	7150	5.87	20230727	11410	-33.65	20230207	6980	8.45	20221012	2.70	N	377450	100	17 억		723257	N	N	0	N	00	N
64	20230822	101129	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-30	5	-0.40	44301210	5917	36.16	7520	7610	7460	9820	5300	7560	7487.11	4.17	0	-831	7740	7650	7510	7420	7280	7695	7465	17	2260	100	4980	10	1	17330000	1305	7.38	0.82	12	0.03	1020.00	9169.00	11410	20230207	-34.01	6980	20221012	7.88	11410	-34.01	20230207	7150	5.31	20230727	11410	-34.01	20230207	6980	7.88	20221012	2.70	N	377450	100	17 억		723257	N	N	0	N	00	N
65	20230822	091127	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-40	5	-0.53	29329050	3924	23.98	7520	7560	7460	9820	5300	7560	7474.27	4.17	0	-1278	7740	7650	7510	7420	7280	7695	7465	17	2260	100	4980	10	1	17330000	1303	7.37	0.82	12	0.02	1020.00	9169.00	11410	20230207	-34.09	6980	20221012	7.74	11410	-34.09	20230207	7150	5.17	20230727	11410	-34.09	20230207	6980	7.74	20221012	2.70	N	377450	100	17 억		723257	N	N	0	N	00	N
66	20230821	161126	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	100	2	1.34	122611080	16354	48.18	7380	7600	7370	9690	5230	7460	7497.31	4.17	0	604	7653	7556	7443	7346	7233	7605	7395	17	2230	100	4920	10	1	17330000	1310	7.41	0.82	12	0.09	1020.00	9169.00	11410	20230207	-33.74	6980	20221012	8.31	11410	-33.74	20230207	7150	5.73	20230727	11410	-33.74	20230207	6980	8.31	20221012	2.71	N	377450	100	17 억		722803	N	N	0	N	00	N
67	20230821	151133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	100	2	1.34	113863150	15192	44.76	7380	7600	7370	9690	5230	7460	7494.94	4.17	0	555	7653	7556	7443	7346	7233	7605	7395	17	2230	100	4920	10	1	17330000	1310	7.41	0.82	12	0.09	1020.00	9169.00	11410	20230207	-33.74	6980	20221012	8.31	11410	-33.74	20230207	7150	5.73	20230727	11410	-33.74	20230207	6980	8.31	20221012	2.71	N	377450	100	17 억		722803	N	N	0	N	00	N
68	20230821	141127	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7590	130	2	1.74	99951340	13348	39.33	7380	7600	7370	9690	5230	7460	7488.11	4.17	0	480	7653	7556	7443	7346	7233	7605	7395	17	2230	100	4920	10	1	17330000	1315	7.44	0.83	12	0.08	1020.00	9169.00	11410	20230207	-33.48	6980	20221012	8.74	11410	-33.48	20230207	7150	6.15	20230727	11410	-33.48	20230207	6980	8.74	20221012	2.71	N	377450	100	17 억		722803	N	N	0	N	00	N
69	20230821	131142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	110	2	1.47	85875010	11491	33.85	7380	7580	7370	9690	5230	7460	7473.24	4.17	0	606	7653	7556	7443	7346	7233	7605	7395	17	2230	100	4920	10	1	17330000	1312	7.42	0.83	12	0.07	1020.00	9169.00	11410	20230207	-33.65	6980	20221012	8.45	11410	-33.65	20230207	7150	5.87	20230727	11410	-33.65	20230207	6980	8.45	20221012	2.71	N	377450	100	17 억		722803	N	N	0	N	00	N
70	20230821	121138	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	80	2	1.07	72554070	9727	28.66	7380	7580	7370	9690	5230	7460	7459.04	4.17	0	957	7653	7556	7443	7346	7233	7605	7395	17	2230	100	4920	10	1	17330000	1307	7.39	0.82	12	0.06	1020.00	9169.00	11410	20230207	-33.92	6980	20221012	8.02	11410	-33.92	20230207	7150	5.45	20230727	11410	-33.92	20230207	6980	8.02	20221012	2.71	N	377450	100	17 억		722803	N	N	0	N	00	N
71	20230821	111127	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	30	2	0.40	59988310	8058	23.74	7380	7580	7370	9690	5230	7460	7444.57	4.17	0	1468	7653	7556	7443	7346	7233	7605	7395	17	2230	100	4920	10	1	17330000	1298	7.34	0.82	12	0.05	1020.00	9169.00	11410	20230207	-34.36	6980	20221012	7.31	11410	-34.36	20230207	7150	4.76	20230727	11410	-34.36	20230207	6980	7.31	20221012	2.71	N	377450	100	17 억		722803	N	N	0	N	00	N
72	20230821	101125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	90	2	1.21	56245450	7561	22.28	7380	7580	7370	9690	5230	7460	7438.89	4.17	0	1599	7653	7556	7443	7346	7233	7605	7395	17	2230	100	4920	10	1	17330000	1308	7.40	0.82	12	0.04	1020.00	9169.00	11410	20230207	-33.83	6980	20221012	8.17	11410	-33.83	20230207	7150	5.59	20230727	11410	-33.83	20230207	6980	8.17	20221012	2.71	N	377450	100	17 억		722803	N	N	0	N	00	N
73	20230821	091137	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	50	2	0.67	29537150	3983	11.73	7380	7580	7370	9690	5230	7460	7415.80	4.17	0	-114	7653	7556	7443	7346	7233	7605	7395	17	2230	100	4920	10	1	17330000	1301	7.36	0.82	12	0.02	1020.00	9169.00	11410	20230207	-34.18	6980	20221012	7.59	11410	-34.18	20230207	7150	5.03	20230727	11410	-34.18	20230207	6980	7.59	20221012	2.71	N	377450	100	17 억		722803	N	N	0	N	00	N
74	20230818	161127	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	60	2	0.81	252930420	33917	52.85	7330	7540	7330	9620	5180	7400	7457.31	4.16	0	2296	7726	7562	7446	7282	7166	7505	7225	17	2220	100	4880	10	1	17330000	1293	7.31	0.81	12	0.20	1020.00	9169.00	11410	20230207	-34.62	6980	20221012	6.88	11410	-34.62	20230207	7150	4.34	20230727	11410	-34.62	20230207	6980	6.88	20221012	2.78	N	377450	100	17 억		721440	N	N	0	N	00	N
75	20230818	151117	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	60	2	0.81	236237030	31681	49.37	7330	7540	7330	9620	5180	7400	7456.74	4.16	0	2004	7726	7562	7446	7282	7166	7505	7225	17	2220	100	4880	10	1	17330000	1293	7.31	0.81	12	0.18	1020.00	9169.00	11410	20230207	-34.62	6980	20221012	6.88	11410	-34.62	20230207	7150	4.34	20230727	11410	-34.62	20230207	6980	6.88	20221012	2.78	N	377450	100	17 억		721440	N	N	0	N	00	N
76	20230818	141128	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	70	2	0.95	208017990	27907	43.49	7330	7540	7330	9620	5180	7400	7453.97	4.16	0	1571	7726	7562	7446	7282	7166	7505	7225	17	2220	100	4880	10	1	17330000	1295	7.32	0.81	12	0.16	1020.00	9169.00	11410	20230207	-34.53	6980	20221012	7.02	11410	-34.53	20230207	7150	4.48	20230727	11410	-34.53	20230207	6980	7.02	20221012	2.78	N	377450	100	17 억		721440	N	N	0	N	00	N
77	20230818	131119	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	120	2	1.62	199048740	26712	41.62	7330	7540	7330	9620	5180	7400	7451.66	4.16	0	942	7726	7562	7446	7282	7166	7505	7225	17	2220	100	4880	10	1	17330000	1303	7.37	0.82	12	0.15	1020.00	9169.00	11410	20230207	-34.09	6980	20221012	7.74	11410	-34.09	20230207	7150	5.17	20230727	11410	-34.09	20230207	6980	7.74	20221012	2.78	N	377450	100	17 억		721440	N	N	0	N	00	N
78	20230818	121131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	40	2	0.54	155261320	20871	32.52	7330	7540	7330	9620	5180	7400	7439.09	4.16	0	88	7726	7562	7446	7282	7166	7505	7225	17	2220	100	4880	10	1	17330000	1289	7.29	0.81	12	0.12	1020.00	9169.00	11410	20230207	-34.79	6980	20221012	6.59	11410	-34.79	20230207	7150	4.06	20230727	11410	-34.79	20230207	6980	6.59	20221012	2.78	N	377450	100	17 억		721440	N	N	0	N	00	N
79	20230818	111122	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	120	2	1.62	120228520	16174	25.20	7330	7540	7330	9620	5180	7400	7433.44	4.16	0	-772	7726	7562	7446	7282	7166	7505	7225	17	2220	100	4880	10	1	17330000	1303	7.37	0.82	12	0.09	1020.00	9169.00	11410	20230207	-34.09	6980	20221012	7.74	11410	-34.09	20230207	7150	5.17	20230727	11410	-34.09	20230207	6980	7.74	20221012	2.78	N	377450	100	17 억		721440	N	N	0	N	00	N
80	20230818	101128	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	30	2	0.41	68771020	9298	14.49	7330	7500	7330	9620	5180	7400	7396.32	4.16	0	-2853	7726	7562	7446	7282	7166	7505	7225	17	2220	100	4880	10	1	17330000	1288	7.28	0.81	12	0.05	1020.00	9169.00	11410	20230207	-34.88	6980	20221012	6.45	11410	-34.88	20230207	7150	3.92	20230727	11410	-34.88	20230207	6980	6.45	20221012	2.78	N	377450	100	17 억		721440	N	N	0	N	00	N
81	20230818	091133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	100	2	1.35	32782070	4460	6.95	7330	7500	7330	9620	5180	7400	7350.24	4.16	0	-1460	7726	7562	7446	7282	7166	7505	7225	17	2220	100	4880	10	1	17330000	1300	7.35	0.82	12	0.03	1020.00	9169.00	11410	20230207	-34.27	6980	20221012	7.45	11410	-34.27	20230207	7150	4.90	20230727	11410	-34.27	20230207	6980	7.45	20221012	2.78	N	377450	100	17 억		721440	N	N	0	N	00	N
82	20230817	161128	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-170	5	-2.25	475220450	64131	107.20	7540	7610	7330	9840	5300	7570	7410.18	4.22	0	-7068	7923	7746	7643	7466	7363	7695	7415	17	2270	100	4990	10	1	17330000	1282	7.25	0.81	12	0.37	1020.00	9169.00	11410	20230207	-35.14	6980	20221012	6.02	11410	-35.14	20230207	7150	3.50	20230727	11410	-35.14	20230207	6980	6.02	20221012	2.77	N	377450	100	17 억		730950	N	N	0	N	00	N
83	20230817	151135	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-130	5	-1.72	451211230	60887	101.78	7540	7610	7330	9840	5300	7570	7410.63	4.22	0	-7015	7923	7746	7643	7466	7363	7695	7415	17	2270	100	4990	10	1	17330000	1289	7.29	0.81	12	0.35	1020.00	9169.00	11410	20230207	-34.79	6980	20221012	6.59	11410	-34.79	20230207	7150	4.06	20230727	11410	-34.79	20230207	6980	6.59	20221012	2.77	N	377450	100	17 억		730950	N	N	0	N	00	N
84	20230817	141124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-130	5	-1.72	413227540	55763	93.21	7540	7610	7330	9840	5300	7570	7410.43	4.22	0	-5878	7923	7746	7643	7466	7363	7695	7415	17	2270	100	4990	10	1	17330000	1289	7.29	0.81	12	0.32	1020.00	9169.00	11410	20230207	-34.79	6980	20221012	6.59	11410	-34.79	20230207	7150	4.06	20230727	11410	-34.79	20230207	6980	6.59	20221012	2.77	N	377450	100	17 억		730950	N	N	0	N	00	N
85	20230817	131121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	-180	5	-2.38	397659650	53666	89.71	7540	7610	7330	9840	5300	7570	7409.90	4.22	0	-5473	7923	7746	7643	7466	7363	7695	7415	17	2270	100	4990	10	1	17330000	1281	7.25	0.81	12	0.31	1020.00	9169.00	11410	20230207	-35.23	6980	20221012	5.87	11410	-35.23	20230207	7150	3.36	20230727	11410	-35.23	20230207	6980	5.87	20221012	2.77	N	377450	100	17 억		730950	N	N	0	N	00	N
86	20230817	121124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-170	5	-2.25	370087000	49934	83.47	7540	7610	7330	9840	5300	7570	7411.52	4.22	0	-4707	7923	7746	7643	7466	7363	7695	7415	17	2270	100	4990	10	1	17330000	1282	7.25	0.81	12	0.29	1020.00	9169.00	11410	20230207	-35.14	6980	20221012	6.02	11410	-35.14	20230207	7150	3.50	20230727	11410	-35.14	20230207	6980	6.02	20221012	2.77	N	377450	100	17 억		730950	N	N	0	N	00	N
87	20230817	111126	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	-210	5	-2.77	342304720	46167	77.17	7540	7610	7330	9840	5300	7570	7414.49	4.22	0	-4624	7923	7746	7643	7466	7363	7695	7415	17	2270	100	4990	10	1	17330000	1275	7.22	0.80	12	0.27	1020.00	9169.00	11410	20230207	-35.50	6980	20221012	5.44	11410	-35.50	20230207	7150	2.94	20230727	11410	-35.50	20230207	6980	5.44	20221012	2.77	N	377450	100	17 억		730950	N	N	0	N	00	N
88	20230817	101120	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-130	5	-1.72	232234240	31219	52.19	7540	7610	7370	9840	5300	7570	7438.88	4.22	0	-3848	7923	7746	7643	7466	7363	7695	7415	17	2270	100	4990	10	1	17330000	1289	7.29	0.81	12	0.18	1020.00	9169.00	11410	20230207	-34.79	6980	20221012	6.59	11410	-34.79	20230207	7150	4.06	20230727	11410	-34.79	20230207	6980	6.59	20221012	2.77	N	377450	100	17 억		730950	N	N	0	N	00	N
89	20230817	091118	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-60	5	-0.79	52872740	7025	11.74	7540	7610	7460	9840	5300	7570	7526.37	4.22	0	-2733	7923	7746	7643	7466	7363	7695	7415	17	2270	100	4990	10	1	17330000	1301	7.36	0.82	12	0.04	1020.00	9169.00	11410	20230207	-34.18	6980	20221012	7.59	11410	-34.18	20230207	7150	5.03	20230727	11410	-34.18	20230207	6980	7.59	20221012	2.77	N	377450	100	17 억		730950	N	N	0	N	00	N
90	20230816	161124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	-210	5	-2.70	455034000	59802	168.72	7690	7820	7540	10110	5450	7780	7609.25	4.23	0	-2785	8066	7922	7846	7702	7626	7885	7665	17	2330	100	5130	10	1	17330000	1312	7.42	0.83	12	0.35	1020.00	9169.00	11410	20230207	-33.65	6980	20221012	8.45	11410	-33.65	20230207	7150	5.87	20230727	11410	-33.65	20230207	6980	8.45	20221012	2.81	N	377450	100	17 억		733903	N	N	0	N	00	N
91	20230816	151127	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	-200	5	-2.57	433021880	56895	160.52	7690	7820	7540	10110	5450	7780	7610.89	4.23	0	-2235	8066	7922	7846	7702	7626	7885	7665	17	2330	100	5130	10	1	17330000	1314	7.43	0.83	12	0.33	1020.00	9169.00	11410	20230207	-33.57	6980	20221012	8.60	11410	-33.57	20230207	7150	6.01	20230727	11410	-33.57	20230207	6980	8.60	20221012	2.81	N	377450	100	17 억		733903	N	N	0	N	00	N
92	20230816	141123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7630	-150	5	-1.93	390857620	51337	144.84	7690	7820	7540	10110	5450	7780	7613.56	4.23	0	-1407	8066	7922	7846	7702	7626	7885	7665	17	2330	100	5130	10	1	17330000	1322	7.48	0.83	12	0.30	1020.00	9169.00	11410	20230207	-33.13	6980	20221012	9.31	11410	-33.13	20230207	7150	6.71	20230727	11410	-33.13	20230207	6980	9.31	20221012	2.81	N	377450	100	17 억		733903	N	N	0	N	00	N
93	20230816	131121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	-180	5	-2.31	350641480	46034	129.88	7690	7820	7540	10110	5450	7780	7617.01	4.23	0	-1255	8066	7922	7846	7702	7626	7885	7665	17	2330	100	5130	10	1	17330000	1317	7.45	0.83	12	0.27	1020.00	9169.00	11410	20230207	-33.39	6980	20221012	8.88	11410	-33.39	20230207	7150	6.29	20230727	11410	-33.39	20230207	6980	8.88	20221012	2.81	N	377450	100	17 억		733903	N	N	0	N	00	N
94	20230816	121138	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	-200	5	-2.57	334451590	43906	123.87	7690	7820	7540	10110	5450	7780	7617.44	4.23	0	-1552	8066	7922	7846	7702	7626	7885	7665	17	2330	100	5130	10	1	17330000	1314	7.43	0.83	12	0.25	1020.00	9169.00	11410	20230207	-33.57	6980	20221012	8.60	11410	-33.57	20230207	7150	6.01	20230727	11410	-33.57	20230207	6980	8.60	20221012	2.81	N	377450	100	17 억		733903	N	N	0	N	00	N
95	20230816	111134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	-160	5	-2.06	270998210	35563	100.34	7690	7820	7540	10110	5450	7780	7620.22	4.23	0	-2276	8066	7922	7846	7702	7626	7885	7665	17	2330	100	5130	10	1	17330000	1321	7.47	0.83	12	0.21	1020.00	9169.00	11410	20230207	-33.22	6980	20221012	9.17	11410	-33.22	20230207	7150	6.57	20230727	11410	-33.22	20230207	6980	9.17	20221012	2.81	N	377450	100	17 억		733903	N	N	0	N	00	N
96	20230816	101125	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	-180	5	-2.31	231862430	30432	85.86	7690	7820	7540	10110	5450	7780	7619.03	4.23	0	-2279	8066	7922	7846	7702	7626	7885	7665	17	2330	100	5130	10	1	17330000	1317	7.45	0.83	12	0.18	1020.00	9169.00	11410	20230207	-33.39	6980	20221012	8.88	11410	-33.39	20230207	7150	6.29	20230727	11410	-33.39	20230207	6980	8.88	20221012	2.81	N	377450	100	17 억		733903	N	N	0	N	00	N
97	20230816	091119	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	-110	5	-1.41	29957580	3880	10.95	7690	7820	7660	10110	5450	7780	7721.01	4.23	0	-819	8066	7922	7846	7702	7626	7885	7665	17	2330	100	5130	10	1	17330000	1329	7.52	0.84	12	0.02	1020.00	9169.00	11410	20230207	-32.78	6980	20221012	9.89	11410	-32.78	20230207	7150	7.27	20230727	11410	-32.78	20230207	6980	9.89	20221012	2.81	N	377450	100	17 억		733903	N	N	0	N	00	N
98	20230814	161109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-90	5	-1.14	275545230	35090	89.73	7870	7990	7770	10230	5510	7870	7853.23	4.31	0	-12207	8036	7952	7866	7782	7696	7995	7825	17	2360	100	5190	10	1	17330000	1348	7.63	0.85	12	0.20	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.83	N	377450	100	17 억		746066	N	N	0	N	00	N
99	20230814	151107	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-90	5	-1.14	268644020	34203	87.46	7870	7990	7770	10230	5510	7870	7854.40	4.31	0	-12094	8036	7952	7866	7782	7696	7995	7825	17	2360	100	5190	10	1	17330000	1348	7.63	0.85	12	0.20	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.83	N	377450	100	17 억		746066	N	N	0	N	00	N
100	20230814	141111	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	-80	5	-1.02	237258410	30171	77.15	7870	7990	7770	10230	5510	7870	7863.79	4.31	0	-11953	8036	7952	7866	7782	7696	7995	7825	17	2360	100	5190	10	1	17330000	1350	7.64	0.85	12	0.17	1020.00	9169.00	11410	20230207	-31.73	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.83	N	377450	100	17 억		746066	N	N	0	N	00	N
101	20230814	131056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	-20	5	-0.25	219264410	27867	71.26	7870	7990	7770	10230	5510	7870	7868.25	4.31	0	-10590	8036	7952	7866	7782	7696	7995	7825	17	2360	100	5190	10	1	17330000	1360	7.70	0.86	12	0.16	1020.00	9169.00	11410	20230207	-31.20	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11410	-31.20	20230207	6980	12.46	20221012	2.83	N	377450	100	17 억		746066	N	N	0	N	00	N
102	20230814	121107	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	-30	5	-0.38	203198460	25811	66.00	7870	7990	7780	10230	5510	7870	7872.55	4.31	0	-10063	8036	7952	7866	7782	7696	7995	7825	17	2360	100	5190	10	1	17330000	1359	7.69	0.86	12	0.15	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.83	N	377450	100	17 억		746066	N	N	0	N	00	N
103	20230814	111058	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	-50	5	-0.64	176049420	22345	57.14	7870	7990	7780	10230	5510	7870	7878.69	4.31	0	-9744	8036	7952	7866	7782	7696	7995	7825	17	2360	100	5190	10	1	17330000	1355	7.67	0.85	12	0.13	1020.00	9169.00	11410	20230207	-31.46	6980	20221012	12.03	11410	-31.46	20230207	7150	9.37	20230727	11410	-31.46	20230207	6980	12.03	20221012	2.83	N	377450	100	17 억		746066	N	N	0	N	00	N
104	20230814	101103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-90	5	-1.14	42127200	5382	13.76	7870	7940	7780	10230	5510	7870	7827.42	4.31	0	-2528	8036	7952	7866	7782	7696	7995	7825	17	2360	100	5190	10	1	17330000	1348	7.63	0.85	12	0.03	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.83	N	377450	100	17 억		746066	N	N	0	N	00	N
105	20230814	091058	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7940	70	2	0.89	3758950	476	1.22	7870	7940	7820	10230	5510	7870	7896.95	4.31	0	-48	8036	7952	7866	7782	7696	7995	7825	17	2360	100	5190	10	1	17330000	1376	7.78	0.87	12	0.00	1020.00	9169.00	11410	20230207	-30.41	6980	20221012	13.75	11410	-30.41	20230207	7150	11.05	20230727	11410	-30.41	20230207	6980	13.75	20221012	2.83	N	377450	100	17 억		746066	N	N	0	N	00	N
106	20230811	161059	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7870	30	2	0.38	306307370	38913	78.62	7780	7950	7780	10190	5490	7840	7871.65	4.26	0	17397	8006	7922	7796	7712	7586	7965	7755	17	2350	100	5170	10	1	17330000	1364	7.72	0.86	12	0.22	1020.00	9169.00	11410	20230207	-31.03	6980	20221012	12.75	11410	-31.03	20230207	7150	10.07	20230727	11410	-31.03	20230207	6980	12.75	20221012	2.81	N	377450	100	17 억		738836	N	N	0	N	00	N
107	20230811	151053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7890	50	2	0.64	285611320	36290	73.32	7780	7950	7780	10190	5490	7840	7870.28	4.26	0	16561	8006	7922	7796	7712	7586	7965	7755	17	2350	100	5170	10	1	17330000	1367	7.74	0.86	12	0.21	1020.00	9169.00	11410	20230207	-30.85	6980	20221012	13.04	11410	-30.85	20230207	7150	10.35	20230727	11410	-30.85	20230207	6980	13.04	20221012	2.81	N	377450	100	17 억		738836	N	N	0	N	00	N
108	20230811	141050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	-20	5	-0.26	191439100	24362	49.22	7780	7950	7780	10190	5490	7840	7858.13	4.26	0	11412	8006	7922	7796	7712	7586	7965	7755	17	2350	100	5170	10	1	17330000	1355	7.67	0.85	12	0.14	1020.00	9169.00	11410	20230207	-31.46	6980	20221012	12.03	11410	-31.46	20230207	7150	9.37	20230727	11410	-31.46	20230207	6980	12.03	20221012	2.81	N	377450	100	17 억		738836	N	N	0	N	00	N
109	20230811	131051	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	0	3	0.00	181235200	23059	46.59	7780	7950	7780	10190	5490	7840	7859.66	4.26	0	11061	8006	7922	7796	7712	7586	7965	7755	17	2350	100	5170	10	1	17330000	1359	7.69	0.86	12	0.13	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.81	N	377450	100	17 억		738836	N	N	0	N	00	N
110	20230811	121041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7890	50	2	0.64	164364780	20909	42.25	7780	7950	7780	10190	5490	7840	7861.00	4.26	0	10324	8006	7922	7796	7712	7586	7965	7755	17	2350	100	5170	10	1	17330000	1367	7.74	0.86	12	0.12	1020.00	9169.00	11410	20230207	-30.85	6980	20221012	13.04	11410	-30.85	20230207	7150	10.35	20230727	11410	-30.85	20230207	6980	13.04	20221012	2.81	N	377450	100	17 억		738836	N	N	0	N	00	N
111	20230811	111042	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7890	50	2	0.64	119985960	15285	30.88	7780	7950	7780	10190	5490	7840	7849.94	4.26	0	7919	8006	7922	7796	7712	7586	7965	7755	17	2350	100	5170	10	1	17330000	1367	7.74	0.86	12	0.09	1020.00	9169.00	11410	20230207	-30.85	6980	20221012	13.04	11410	-30.85	20230207	7150	10.35	20230727	11410	-30.85	20230207	6980	13.04	20221012	2.81	N	377450	100	17 억		738836	N	N	0	N	00	N
112	20230811	101036	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7890	50	2	0.64	86565400	11048	22.32	7780	7890	7780	10190	5490	7840	7835.37	4.26	0	5800	8006	7922	7796	7712	7586	7965	7755	17	2350	100	5170	10	1	17330000	1367	7.74	0.86	12	0.06	1020.00	9169.00	11410	20230207	-30.85	6980	20221012	13.04	11410	-30.85	20230207	7150	10.35	20230727	11410	-30.85	20230207	6980	13.04	20221012	2.81	N	377450	100	17 억		738836	N	N	0	N	00	N
113	20230811	091050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	0	3	0.00	5622150	721	1.46	7780	7850	7780	10190	5490	7840	7795.16	4.26	0	435	8006	7922	7796	7712	7586	7965	7755	17	2350	100	5170	10	1	17330000	1359	7.69	0.86	12	0.00	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.81	N	377450	100	17 억		738836	N	N	0	N	00	N
114	20230810	161038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	10	2	0.13	382457100	49401	99.02	7780	7880	7670	10170	5490	7830	7741.69	4.17	0	16232	8076	7952	7856	7732	7636	7905	7685	17	2340	100	5160	10	1	17330000	1359	7.69	0.86	12	0.29	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.84	N	377450	100	17 억		722535	N	N	0	N	00	N
115	20230810	151035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	10	2	0.13	378931070	48951	98.12	7780	7880	7670	10170	5490	7830	7741.03	4.17	0	16135	8076	7952	7856	7732	7636	7905	7685	17	2340	100	5160	10	1	17330000	1359	7.69	0.86	12	0.28	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.84	N	377450	100	17 억		722535	N	N	0	N	00	N
116	20230810	141035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	-10	5	-0.13	373178310	48215	96.65	7780	7880	7670	10170	5490	7830	7739.88	4.17	0	16131	8076	7952	7856	7732	7636	7905	7685	17	2340	100	5160	10	1	17330000	1355	7.67	0.85	12	0.28	1020.00	9169.00	11410	20230207	-31.46	6980	20221012	12.03	11410	-31.46	20230207	7150	9.37	20230727	11410	-31.46	20230207	6980	12.03	20221012	2.84	N	377450	100	17 억		722535	N	N	0	N	00	N
117	20230810	131026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	-20	5	-0.26	284971110	36868	73.90	7780	7880	7670	10170	5490	7830	7729.50	4.17	0	11662	8076	7952	7856	7732	7636	7905	7685	17	2340	100	5160	10	1	17330000	1353	7.66	0.85	12	0.21	1020.00	9169.00	11410	20230207	-31.55	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11410	-31.55	20230207	6980	11.89	20221012	2.84	N	377450	100	17 억		722535	N	N	0	N	00	N
118	20230810	121045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	-80	5	-1.02	223534940	28996	58.12	7780	7800	7670	10170	5490	7830	7709.16	4.17	0	6024	8076	7952	7856	7732	7636	7905	7685	17	2340	100	5160	10	1	17330000	1343	7.60	0.85	12	0.17	1020.00	9169.00	11410	20230207	-32.08	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11410	-32.08	20230207	6980	11.03	20221012	2.84	N	377450	100	17 억		722535	N	N	0	N	00	N
119	20230810	111048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-90	5	-1.15	196817460	25548	51.21	7780	7800	7670	10170	5490	7830	7703.83	4.17	0	4644	8076	7952	7856	7732	7636	7905	7685	17	2340	100	5160	10	1	17330000	1341	7.59	0.84	12	0.15	1020.00	9169.00	11410	20230207	-32.16	6980	20221012	10.89	11410	-32.16	20230207	7150	8.25	20230727	11410	-32.16	20230207	6980	10.89	20221012	2.84	N	377450	100	17 억		722535	N	N	0	N	00	N
120	20230810	101041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	-100	5	-1.28	178820430	23225	46.55	7780	7780	7670	10170	5490	7830	7699.48	4.17	0	4002	8076	7952	7856	7732	7636	7905	7685	17	2340	100	5160	10	1	17330000	1340	7.58	0.84	12	0.13	1020.00	9169.00	11410	20230207	-32.25	6980	20221012	10.74	11410	-32.25	20230207	7150	8.11	20230727	11410	-32.25	20230207	6980	10.74	20221012	2.84	N	377450	100	17 억		722535	N	N	0	N	00	N
121	20230810	091051	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-50	5	-0.64	24760000	3192	6.40	7780	7780	7730	10170	5490	7830	7756.89	4.17	0	-1024	8076	7952	7856	7732	7636	7905	7685	17	2340	100	5160	10	1	17330000	1348	7.63	0.85	12	0.02	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.84	N	377450	100	17 억		722535	N	N	0	N	00	N
122	20230809	161036	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7830	-150	5	-1.88	389473630	49777	110.00	7860	7980	7760	10370	5590	7980	7824.37	4.21	0	-14133	8260	8120	8020	7880	7780	8070	7830	17	2390	100	5260	10	1	17330000	1357	7.68	0.85	12	0.29	1020.00	9169.00	11410	20230207	-31.38	6980	20221012	12.18	11410	-31.38	20230207	7150	9.51	20230727	11410	-31.38	20230207	6980	12.18	20221012	2.84	N	377450	100	17 억		729556	N	N	0	N	00	N
123	20230809	151023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	-140	5	-1.75	383076000	48958	108.19	7860	7980	7760	10370	5590	7980	7824.58	4.21	0	-13789	8260	8120	8020	7880	7780	8070	7830	17	2390	100	5260	10	1	17330000	1359	7.69	0.86	12	0.28	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.84	N	377450	100	17 억		729556	N	N	0	N	00	N
124	20230809	141021	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-200	5	-2.51	317907320	40576	89.67	7860	7980	7780	10370	5590	7980	7834.86	4.21	0	-11414	8260	8120	8020	7880	7780	8070	7830	17	2390	100	5260	10	1	17330000	1348	7.63	0.85	12	0.23	1020.00	9169.00	11410	20230207	-31.81	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11410	-31.81	20230207	6980	11.46	20221012	2.84	N	377450	100	17 억		729556	N	N	0	N	00	N
125	20230809	131044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	-190	5	-2.38	267492730	34102	75.36	7860	7980	7790	10370	5590	7980	7843.90	4.21	0	-9282	8260	8120	8020	7880	7780	8070	7830	17	2390	100	5260	10	1	17330000	1350	7.64	0.85	12	0.20	1020.00	9169.00	11410	20230207	-31.73	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.84	N	377450	100	17 억		729556	N	N	0	N	00	N
126	20230809	121043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	-140	5	-1.75	176395890	22436	49.58	7860	7980	7830	10370	5590	7980	7862.18	4.21	0	-5825	8260	8120	8020	7880	7780	8070	7830	17	2390	100	5260	10	1	17330000	1359	7.69	0.86	12	0.13	1020.00	9169.00	11410	20230207	-31.29	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11410	-31.29	20230207	6980	12.32	20221012	2.84	N	377450	100	17 억		729556	N	N	0	N	00	N
127	20230809	111034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	-130	5	-1.63	124272160	15788	34.89	7860	7980	7830	10370	5590	7980	7871.30	4.21	0	-4218	8260	8120	8020	7880	7780	8070	7830	17	2390	100	5260	10	1	17330000	1360	7.70	0.86	12	0.09	1020.00	9169.00	11410	20230207	-31.20	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11410	-31.20	20230207	6980	12.46	20221012	2.84	N	377450	100	17 억		729556	N	N	0	N	00	N
128	20230809	101023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7930	-50	5	-0.63	80130690	10171	22.48	7860	7980	7850	10370	5590	7980	7878.35	4.21	0	-1058	8260	8120	8020	7880	7780	8070	7830	17	2390	100	5260	10	1	17330000	1374	7.77	0.86	12	0.06	1020.00	9169.00	11410	20230207	-30.50	6980	20221012	13.61	11410	-30.50	20230207	7150	10.91	20230727	11410	-30.50	20230207	6980	13.61	20221012	2.84	N	377450	100	17 억		729556	N	N	0	N	00	N
129	20230809	091028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7950	-30	5	-0.38	19319910	2449	5.41	7860	7980	7860	10370	5590	7980	7888.90	4.21	0	-916	8260	8120	8020	7880	7780	8070	7830	17	2390	100	5260	10	1	17330000	1378	7.79	0.87	12	0.01	1020.00	9169.00	11410	20230207	-30.32	6980	20221012	13.90	11410	-30.32	20230207	7150	11.19	20230727	11410	-30.32	20230207	6980	13.90	20221012	2.84	N	377450	100	17 억		729556	N	N	0	N	00	N
130	20230808	161048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7980	-40	5	-0.50	363315530	45225	82.62	8020	8160	7920	10420	5620	8020	8033.51	4.18	0	5048	8226	8122	7936	7832	7646	8175	7885	17	2400	100	5290	10	1	17330000	1383	7.82	0.87	12	0.26	1020.00	9169.00	11450	20220805	-30.31	6980	20221012	14.33	11410	-30.06	20230207	7150	11.61	20230727	11410	-30.06	20230207	6980	14.33	20221012	2.83	N	377450	100	17 억		724593	N	N	0	N	00	N
131	20230808	151033	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8000	-20	5	-0.25	347191020	43201	78.92	8020	8160	7920	10420	5620	8020	8036.64	4.18	0	3933	8226	8122	7936	7832	7646	8175	7885	17	2400	100	5290	10	1	17330000	1386	7.84	0.87	12	0.25	1020.00	9169.00	11450	20220805	-30.13	6980	20221012	14.61	11410	-29.89	20230207	7150	11.89	20230727	11410	-29.89	20230207	6980	14.61	20221012	2.83	N	377450	100	17 억		724593	N	N	0	N	00	N
132	20230808	141030	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7970	-50	5	-0.62	313539740	38970	71.19	8020	8160	7920	10420	5620	8020	8045.67	4.18	0	3818	8226	8122	7936	7832	7646	8175	7885	17	2400	100	5290	10	1	17330000	1381	7.81	0.87	12	0.22	1020.00	9169.00	11450	20220805	-30.39	6980	20221012	14.18	11410	-30.15	20230207	7150	11.47	20230727	11410	-30.15	20230207	6980	14.18	20221012	2.83	N	377450	100	17 억		724593	N	N	0	N	00	N
133	20230808	131019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8030	10	2	0.12	306859480	38134	69.67	8020	8160	7920	10420	5620	8020	8046.87	4.18	0	3995	8226	8122	7936	7832	7646	8175	7885	17	2400	100	5290	10	1	17330000	1392	7.87	0.88	12	0.22	1020.00	9169.00	11450	20220805	-29.87	6980	20221012	15.04	11410	-29.62	20230207	7150	12.31	20230727	11410	-29.62	20230207	6980	15.04	20221012	2.83	N	377450	100	17 억		724593	N	N	0	N	00	N
134	20230808	121026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	30	2	0.37	288205970	35807	65.42	8020	8160	7920	10420	5620	8020	8048.87	4.18	0	2785	8226	8122	7936	7832	7646	8175	7885	17	2400	100	5290	10	1	17330000	1395	7.89	0.88	12	0.21	1020.00	9169.00	11450	20220805	-29.69	6980	20221012	15.33	11410	-29.45	20230207	7150	12.59	20230727	11410	-29.45	20230207	6980	15.33	20221012	2.83	N	377450	100	17 억		724593	N	N	0	N	00	N
135	20230808	111014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8030	10	2	0.12	213683470	26527	48.46	8020	8160	7920	10420	5620	8020	8055.32	4.18	0	1570	8226	8122	7936	7832	7646	8175	7885	17	2400	100	5290	10	1	17330000	1392	7.87	0.88	12	0.15	1020.00	9169.00	11450	20220805	-29.87	6980	20221012	15.04	11410	-29.62	20230207	7150	12.31	20230727	11410	-29.62	20230207	6980	15.04	20221012	2.83	N	377450	100	17 억		724593	N	N	0	N	00	N
136	20230808	101029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8090	70	2	0.87	148735570	18462	33.73	8020	8160	7920	10420	5620	8020	8056.31	4.18	0	-313	8226	8122	7936	7832	7646	8175	7885	17	2400	100	5290	10	1	17330000	1402	7.93	0.88	12	0.11	1020.00	9169.00	11450	20220805	-29.34	6980	20221012	15.90	11410	-29.10	20230207	7150	13.15	20230727	11410	-29.10	20230207	6980	15.90	20221012	2.83	N	377450	100	17 억		724593	N	N	0	N	00	N
137	20230808	091034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7960	-60	5	-0.75	18333830	2301	4.20	8020	8020	7920	10420	5620	8020	7967.77	4.18	0	212	8226	8122	7936	7832	7646	8175	7885	17	2400	100	5290	10	1	17330000	1379	7.80	0.87	12	0.01	1020.00	9169.00	11450	20220805	-30.48	6980	20221012	14.04	11410	-30.24	20230207	7150	11.33	20230727	11410	-30.24	20230207	6980	14.04	20221012	2.83	N	377450	100	17 억		724593	N	N	0	N	00	N
138	20230807	161024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8020	160	2	2.04	433340100	54708	226.12	7860	8040	7750	10210	5510	7860	7920.96	4.12	0	9487	7953	7906	7813	7766	7673	7930	7790	17	2350	100	5180	10	1	17330000	1390	7.86	0.87	12	0.32	1020.00	9169.00	11450	20220805	-29.96	6980	20221012	14.90	11410	-29.71	20230207	7150	12.17	20230727	11410	-29.71	20230207	6980	14.90	20221012	2.85	N	377450	100	17 억		713581	N	N	0	N	00	N
139	20230807	151024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8020	160	2	2.04	396051770	50051	206.87	7860	8040	7750	10210	5510	7860	7912.96	4.12	0	8455	7953	7906	7813	7766	7673	7930	7790	17	2350	100	5180	10	1	17330000	1390	7.86	0.87	12	0.29	1020.00	9169.00	11450	20220805	-29.96	6980	20221012	14.90	11410	-29.71	20230207	7150	12.17	20230727	11410	-29.71	20230207	6980	14.90	20221012	2.85	N	377450	100	17 억		713581	N	N	0	N	00	N
140	20230807	141030	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7920	60	2	0.76	189057870	24104	99.63	7860	7940	7750	10210	5510	7860	7843.42	4.12	0	-142	7953	7906	7813	7766	7673	7930	7790	17	2350	100	5180	10	1	17330000	1373	7.76	0.86	12	0.14	1020.00	9169.00	11450	20220805	-30.83	6980	20221012	13.47	11410	-30.59	20230207	7150	10.77	20230727	11410	-30.59	20230207	6980	13.47	20221012	2.85	N	377450	100	17 억		713581	N	N	0	N	00	N
141	20230807	131017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	0	3	0.00	163322150	20842	86.15	7860	7940	7750	10210	5510	7860	7836.20	4.12	0	-711	7953	7906	7813	7766	7673	7930	7790	17	2350	100	5180	10	1	17330000	1362	7.71	0.86	12	0.12	1020.00	9169.00	11450	20220805	-31.35	6980	20221012	12.61	11410	-31.11	20230207	7150	9.93	20230727	11410	-31.11	20230207	6980	12.61	20221012	2.85	N	377450	100	17 억		713581	N	N	0	N	00	N
142	20230807	121018	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	-10	5	-0.13	104294660	13355	55.20	7860	7890	7750	10210	5510	7860	7809.41	4.12	0	-4660	7953	7906	7813	7766	7673	7930	7790	17	2350	100	5180	10	1	17330000	1360	7.70	0.86	12	0.08	1020.00	9169.00	11450	20220805	-31.44	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11410	-31.20	20230207	6980	12.46	20221012	2.85	N	377450	100	17 억		713581	N	N	0	N	00	N
143	20230807	111008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	-10	5	-0.13	80828550	10371	42.87	7860	7860	7750	10210	5510	7860	7793.71	4.12	0	-5162	7953	7906	7813	7766	7673	7930	7790	17	2350	100	5180	10	1	17330000	1360	7.70	0.86	12	0.06	1020.00	9169.00	11450	20220805	-31.44	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11410	-31.20	20230207	6980	12.46	20221012	2.85	N	377450	100	17 억		713581	N	N	0	N	00	N
144	20230807	101022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	-70	5	-0.89	55343970	7109	29.38	7860	7860	7750	10210	5510	7860	7785.06	4.12	0	-3980	7953	7906	7813	7766	7673	7930	7790	17	2350	100	5180	10	1	17330000	1350	7.64	0.85	12	0.04	1020.00	9169.00	11450	20220805	-31.97	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11410	-31.73	20230207	6980	11.60	20221012	2.85	N	377450	100	17 억		713581	N	N	0	N	00	N
145	20230807	091019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	-10	5	-0.13	20388220	2618	10.82	7860	7860	7750	10210	5510	7860	7787.71	4.12	0	-1003	7953	7906	7813	7766	7673	7930	7790	17	2350	100	5180	10	1	17330000	1360	7.70	0.86	12	0.02	1020.00	9169.00	11450	20220805	-31.44	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11410	-31.20	20230207	6980	12.46	20221012	2.85	N	377450	100	17 억		713581	N	N	0	N	00	N
146	20230804	161013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	60	2	0.77	186558160	23861	73.51	7800	7860	7720	10140	5460	7800	7818.50	4.10	0	3428	8033	7916	7783	7666	7533	7975	7725	17	2340	100	5140	10	1	17330000	1362	7.71	0.86	12	0.14	1020.00	9169.00	11450	20220805	-31.35	6980	20221012	12.61	11410	-31.11	20230207	7150	9.93	20230727	11450	-31.35	20220805	6980	12.61	20221012	2.88	N	377450	100	17 억		710153	N	N	0	N	00	N
147	20230804	151012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7830	30	2	0.38	147391580	18874	58.14	7800	7860	7720	10140	5460	7800	7809.24	4.10	0	2459	8033	7916	7783	7666	7533	7975	7725	17	2340	100	5140	10	1	17330000	1357	7.68	0.85	12	0.11	1020.00	9169.00	11450	20220805	-31.62	6980	20221012	12.18	11410	-31.38	20230207	7150	9.51	20230727	11450	-31.62	20220805	6980	12.18	20221012	2.88	N	377450	100	17 억		710153	N	N	0	N	00	N
148	20230804	141026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	40	2	0.51	140276550	17963	55.34	7800	7860	7720	10140	5460	7800	7809.19	4.10	0	1759	8033	7916	7783	7666	7533	7975	7725	17	2340	100	5140	10	1	17330000	1359	7.69	0.86	12	0.10	1020.00	9169.00	11450	20220805	-31.53	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11450	-31.53	20220805	6980	12.32	20221012	2.88	N	377450	100	17 억		710153	N	N	0	N	00	N
149	20230804	131009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	20	2	0.26	121059990	15499	47.75	7800	7860	7720	10140	5460	7800	7810.83	4.10	0	1327	8033	7916	7783	7666	7533	7975	7725	17	2340	100	5140	10	1	17330000	1355	7.67	0.85	12	0.09	1020.00	9169.00	11450	20220805	-31.70	6980	20221012	12.03	11410	-31.46	20230207	7150	9.37	20230727	11450	-31.70	20220805	6980	12.03	20221012	2.88	N	377450	100	17 억		710153	N	N	0	N	00	N
150	20230804	121002	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	50	2	0.64	102577270	13136	40.47	7800	7860	7720	10140	5460	7800	7808.87	4.10	0	347	8033	7916	7783	7666	7533	7975	7725	17	2340	100	5140	10	1	17330000	1360	7.70	0.86	12	0.08	1020.00	9169.00	11450	20220805	-31.44	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11450	-31.44	20220805	6980	12.46	20221012	2.88	N	377450	100	17 억		710153	N	N	0	N	00	N
151	20230804	111016	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	60	2	0.77	85407100	10946	33.72	7800	7860	7720	10140	5460	7800	7802.59	4.10	0	-35	8033	7916	7783	7666	7533	7975	7725	17	2340	100	5140	10	1	17330000	1362	7.71	0.86	12	0.06	1020.00	9169.00	11450	20220805	-31.35	6980	20221012	12.61	11410	-31.11	20230207	7150	9.93	20230727	11450	-31.35	20220805	6980	12.61	20221012	2.88	N	377450	100	17 억		710153	N	N	0	N	00	N
152	20230804	100957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	20	2	0.26	43797080	5629	17.34	7800	7840	7720	10140	5460	7800	7780.61	4.10	0	-1452	8033	7916	7783	7666	7533	7975	7725	17	2340	100	5140	10	1	17330000	1355	7.67	0.85	12	0.03	1020.00	9169.00	11450	20220805	-31.70	6980	20221012	12.03	11410	-31.46	20230207	7150	9.37	20230727	11450	-31.70	20220805	6980	12.03	20221012	2.88	N	377450	100	17 억		710153	N	N	0	N	00	N
153	20230804	090958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7780	-20	5	-0.26	11969670	1545	4.76	7800	7800	7720	10140	5460	7800	7747.36	4.10	0	160	8033	7916	7783	7666	7533	7975	7725	17	2340	100	5140	10	1	17330000	1348	7.63	0.85	12	0.01	1020.00	9169.00	11450	20220805	-32.05	6980	20221012	11.46	11410	-31.81	20230207	7150	8.81	20230727	11450	-32.05	20220805	6980	11.46	20221012	2.88	N	377450	100	17 억		710153	N	N	0	N	00	N
154	20230803	161003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	-30	5	-0.38	249784270	32140	64.80	7690	7900	7650	10170	5490	7830	7771.74	4.07	0	4177	8003	7916	7833	7746	7663	7960	7790	17	2340	100	5160	10	1	17330000	1352	7.65	0.85	12	0.19	1020.00	9169.00	11450	20220805	-31.88	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11450	-31.88	20220805	6980	11.75	20221012	2.95	N	377450	100	17 억		706144	N	N	0	N	00	N
155	20230803	151008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	-70	5	-0.89	237401130	30552	61.60	7690	7900	7650	10170	5490	7830	7770.40	4.07	0	3733	8003	7916	7833	7746	7663	7960	7790	17	2340	100	5160	10	1	17330000	1345	7.61	0.85	12	0.18	1020.00	9169.00	11450	20220805	-32.23	6980	20221012	11.17	11410	-31.99	20230207	7150	8.53	20230727	11450	-32.23	20220805	6980	11.17	20221012	2.95	N	377450	100	17 억		706144	N	N	0	N	00	N
156	20230803	141001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	-20	5	-0.26	211331140	27204	54.85	7690	7900	7650	10170	5490	7830	7768.38	4.07	0	3522	8003	7916	7833	7746	7663	7960	7790	17	2340	100	5160	10	1	17330000	1353	7.66	0.85	12	0.16	1020.00	9169.00	11450	20220805	-31.79	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11450	-31.79	20220805	6980	11.89	20221012	2.95	N	377450	100	17 억		706144	N	N	0	N	00	N
157	20230803	131003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	-60	5	-0.77	203280540	26172	52.77	7690	7900	7650	10170	5490	7830	7767.10	4.07	0	3774	8003	7916	7833	7746	7663	7960	7790	17	2340	100	5160	10	1	17330000	1347	7.62	0.85	12	0.15	1020.00	9169.00	11450	20220805	-32.14	6980	20221012	11.32	11410	-31.90	20230207	7150	8.67	20230727	11450	-32.14	20220805	6980	11.32	20221012	2.95	N	377450	100	17 억		706144	N	N	0	N	00	N
158	20230803	121009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7810	-20	5	-0.26	161066240	20733	41.80	7690	7900	7650	10170	5490	7830	7768.59	4.07	0	762	8003	7916	7833	7746	7663	7960	7790	17	2340	100	5160	10	1	17330000	1353	7.66	0.85	12	0.12	1020.00	9169.00	11450	20220805	-31.79	6980	20221012	11.89	11410	-31.55	20230207	7150	9.23	20230727	11450	-31.79	20220805	6980	11.89	20221012	2.95	N	377450	100	17 억		706144	N	N	0	N	00	N
159	20230803	110956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7820	-10	5	-0.13	147769270	19025	38.36	7690	7900	7650	10170	5490	7830	7767.11	4.07	0	732	8003	7916	7833	7746	7663	7960	7790	17	2340	100	5160	10	1	17330000	1355	7.67	0.85	12	0.11	1020.00	9169.00	11450	20220805	-31.70	6980	20221012	12.03	11410	-31.46	20230207	7150	9.37	20230727	11450	-31.70	20220805	6980	12.03	20221012	2.95	N	377450	100	17 억		706144	N	N	0	N	00	N
160	20230803	100954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	10	2	0.13	109656640	14141	28.51	7690	7900	7650	10170	5490	7830	7754.52	4.07	0	257	8003	7916	7833	7746	7663	7960	7790	17	2340	100	5160	10	1	17330000	1359	7.69	0.86	12	0.08	1020.00	9169.00	11450	20220805	-31.53	6980	20221012	12.32	11410	-31.29	20230207	7150	9.65	20230727	11450	-31.53	20220805	6980	12.32	20221012	2.95	N	377450	100	17 억		706144	N	N	0	N	00	N
161	20230803	090955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	-160	5	-2.04	24688260	3208	6.47	7690	7760	7670	10170	5490	7830	7695.84	4.07	0	-1981	8003	7916	7833	7746	7663	7960	7790	17	2340	100	5160	10	1	17330000	1329	7.52	0.84	12	0.02	1020.00	9169.00	11450	20220805	-33.01	6980	20221012	9.89	11410	-32.78	20230207	7150	7.27	20230727	11450	-33.01	20220805	6980	9.89	20221012	2.95	N	377450	100	17 억		706144	N	N	0	N	00	N
162	20230802	161003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7830	80	2	1.03	387199210	49306	70.05	7750	7920	7750	10070	5430	7750	7853.03	3.97	0	17961	7963	7856	7763	7656	7563	7910	7710	17	2320	100	5110	10	1	17330000	1357	7.68	0.85	12	0.28	1020.00	9169.00	11500	20220801	-31.91	6980	20221012	12.18	11410	-31.38	20230207	7150	9.51	20230727	11450	-31.62	20220805	6980	12.18	20221012	3.20	N	377450	100	17 억		687847	N	N	0	N	00	N
163	20230802	151015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	110	2	1.42	378135300	48149	68.41	7750	7920	7750	10070	5430	7750	7853.44	3.97	0	17561	7963	7856	7763	7656	7563	7910	7710	17	2320	100	5110	10	1	17330000	1362	7.71	0.86	12	0.28	1020.00	9169.00	11500	20220801	-31.65	6980	20221012	12.61	11410	-31.11	20230207	7150	9.93	20230727	11450	-31.35	20220805	6980	12.61	20221012	3.20	N	377450	100	17 억		687847	N	N	0	N	00	N
164	20230802	141002	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	100	2	1.29	330435930	42074	59.78	7750	7920	7750	10070	5430	7750	7853.68	3.97	0	14996	7963	7856	7763	7656	7563	7910	7710	17	2320	100	5110	10	1	17330000	1360	7.70	0.86	12	0.24	1020.00	9169.00	11500	20220801	-31.74	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11450	-31.44	20220805	6980	12.46	20221012	3.20	N	377450	100	17 억		687847	N	N	0	N	00	N
165	20230802	130955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7870	120	2	1.55	282945280	36019	51.17	7750	7920	7750	10070	5430	7750	7855.45	3.97	0	14276	7963	7856	7763	7656	7563	7910	7710	17	2320	100	5110	10	1	17330000	1364	7.72	0.86	12	0.21	1020.00	9169.00	11500	20220801	-31.57	6980	20221012	12.75	11410	-31.03	20230207	7150	10.07	20230727	11450	-31.27	20220805	6980	12.75	20221012	3.20	N	377450	100	17 억		687847	N	N	0	N	00	N
166	20230802	120951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	100	2	1.29	191386550	24397	34.66	7750	7900	7750	10070	5430	7750	7844.68	3.97	0	8415	7963	7856	7763	7656	7563	7910	7710	17	2320	100	5110	10	1	17330000	1360	7.70	0.86	12	0.14	1020.00	9169.00	11500	20220801	-31.74	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11450	-31.44	20220805	6980	12.46	20221012	3.20	N	377450	100	17 억		687847	N	N	0	N	00	N
167	20230802	110954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7850	100	2	1.29	140890690	17955	25.51	7750	7900	7750	10070	5430	7750	7846.88	3.97	0	7597	7963	7856	7763	7656	7563	7910	7710	17	2320	100	5110	10	1	17330000	1360	7.70	0.86	12	0.10	1020.00	9169.00	11500	20220801	-31.74	6980	20221012	12.46	11410	-31.20	20230207	7150	9.79	20230727	11450	-31.44	20220805	6980	12.46	20221012	3.20	N	377450	100	17 억		687847	N	N	0	N	00	N
168	20230802	100954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7870	120	2	1.55	65400310	8347	11.86	7750	7900	7750	10070	5430	7750	7835.19	3.97	0	1659	7963	7856	7763	7656	7563	7910	7710	17	2320	100	5110	10	1	17330000	1364	7.72	0.86	12	0.05	1020.00	9169.00	11500	20220801	-31.57	6980	20221012	12.75	11410	-31.03	20230207	7150	10.07	20230727	11450	-31.27	20220805	6980	12.75	20221012	3.20	N	377450	100	17 억		687847	N	N	0	N	00	N
169	20230802	090953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	10	2	0.13	3475470	446	0.63	7750	7900	7750	10070	5430	7750	7792.53	3.97	0	-58	7963	7856	7763	7656	7563	7910	7710	17	2320	100	5110	10	1	17330000	1345	7.61	0.85	12	0.00	1020.00	9169.00	11500	20220801	-32.52	6980	20221012	11.17	11410	-31.99	20230207	7150	8.53	20230727	11450	-32.23	20220805	6980	11.17	20221012	3.20	N	377450	100	17 억		687847	N	N	0	N	00	N
170	20230801	160953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	10	2	0.13	545354320	70348	30.62	7710	7870	7670	10060	5420	7740	7752.24	3.85	0	21511	8293	8016	7823	7546	7353	7920	7450	17	2320	100	5100	10	1	17330000	1343	7.60	0.85	12	0.41	1020.00	9169.00	11500	20220729	-32.61	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11500	-32.61	20220801	6980	11.03	20221012	3.33	N	377450	100	17 억		666680	N	N	0	N	00	N
171	20230801	150949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7770	30	2	0.39	514284020	66341	28.88	7710	7870	7670	10060	5420	7740	7752.13	3.85	0	20219	8293	8016	7823	7546	7353	7920	7450	17	2320	100	5100	10	1	17330000	1347	7.62	0.85	12	0.38	1020.00	9169.00	11500	20220729	-32.43	6980	20221012	11.32	11410	-31.90	20230207	7150	8.67	20230727	11500	-32.43	20220801	6980	11.32	20221012	3.33	N	377450	100	17 억		666680	N	N	0	N	00	N
172	20230801	141006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	20	2	0.26	490297290	63248	27.53	7710	7870	7670	10060	5420	7740	7751.98	3.85	0	20247	8293	8016	7823	7546	7353	7920	7450	17	2320	100	5100	10	1	17330000	1345	7.61	0.85	12	0.36	1020.00	9169.00	11500	20220729	-32.52	6980	20221012	11.17	11410	-31.99	20230207	7150	8.53	20230727	11500	-32.52	20220801	6980	11.17	20221012	3.33	N	377450	100	17 억		666680	N	N	0	N	00	N
173	20230801	130944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7790	50	2	0.65	442254690	57045	24.83	7710	7870	7670	10060	5420	7740	7752.73	3.85	0	19148	8293	8016	7823	7546	7353	7920	7450	17	2320	100	5100	10	1	17330000	1350	7.64	0.85	12	0.33	1020.00	9169.00	11500	20220729	-32.26	6980	20221012	11.60	11410	-31.73	20230207	7150	8.95	20230727	11500	-32.26	20220801	6980	11.60	20221012	3.33	N	377450	100	17 억		666680	N	N	0	N	00	N
174	20230801	120944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	60	2	0.78	419387440	54117	23.56	7710	7870	7670	10060	5420	7740	7749.64	3.85	0	19417	8293	8016	7823	7546	7353	7920	7450	17	2320	100	5100	10	1	17330000	1352	7.65	0.85	12	0.31	1020.00	9169.00	11500	20220729	-32.17	6980	20221012	11.75	11410	-31.64	20230207	7150	9.09	20230727	11500	-32.17	20220801	6980	11.75	20221012	3.33	N	377450	100	17 억		666680	N	N	0	N	00	N
175	20230801	110940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	10	2	0.13	247289570	32024	13.94	7710	7790	7670	10060	5420	7740	7722.01	3.85	0	4994	8293	8016	7823	7546	7353	7920	7450	17	2320	100	5100	10	1	17330000	1343	7.60	0.85	12	0.18	1020.00	9169.00	11500	20220729	-32.61	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11500	-32.61	20220801	6980	11.03	20221012	3.33	N	377450	100	17 억		666680	N	N	0	N	00	N
176	20230801	100947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-40	5	-0.52	196526160	25454	11.08	7710	7790	7670	10060	5420	7740	7720.84	3.85	0	4083	8293	8016	7823	7546	7353	7920	7450	17	2320	100	5100	10	1	17330000	1334	7.55	0.84	12	0.15	1020.00	9169.00	11500	20220729	-33.04	6980	20221012	10.32	11410	-32.52	20230207	7150	7.69	20230727	11500	-33.04	20220801	6980	10.32	20221012	3.33	N	377450	100	17 억		666680	N	N	0	N	00	N
177	20230801	090938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7750	10	2	0.13	19500920	2528	1.10	7710	7770	7700	10060	5420	7740	7713.97	3.85	0	-304	8293	8016	7823	7546	7353	7920	7450	17	2320	100	5100	10	1	17330000	1343	7.60	0.85	12	0.01	1020.00	9169.00	11500	20220729	-32.61	6980	20221012	11.03	11410	-32.08	20230207	7150	8.39	20230727	11500	-32.61	20220801	6980	11.03	20221012	3.33	N	377450	100	17 억		666680	N	N	0	N	00	N