KissMeData/054800/price/prices-20230701.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	20230731	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-80	5	-0.66	22923190	1907	62.98	12080	12180	11990	15700	8460	12080	12020.55	8.29	0	0	12386	12232	12096	11942	11806	12310	12020	52	3620	500	8690	10	1	10347756	1242	3.27	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.46	10450	20221013	14.83	14900	-19.46	20230324	11900	0.84	20230724	14900	-19.46	20230324	10450	14.83	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
3	20230731	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-20	5	-0.17	21386960	1779	58.75	12080	12180	11990	15700	8460	12080	12021.90	8.29	0	80	12386	12232	12096	11942	11806	12310	12020	52	3620	500	8690	10	1	10347756	1248	3.28	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.06	10450	20221013	15.41	14900	-19.06	20230324	11900	1.34	20230724	14900	-19.06	20230324	10450	15.41	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
4	20230731	140541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-60	5	-0.50	12976090	1078	35.60	12080	12180	11990	15700	8460	12080	12037.19	8.29	0	0	12386	12232	12096	11942	11806	12310	12020	52	3620	500	8690	10	1	10347756	1244	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.33	10450	20221013	15.02	14900	-19.33	20230324	11900	1.01	20230724	14900	-19.33	20230324	10450	15.02	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
5	20230731	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-60	5	-0.50	11377110	945	31.21	12080	12180	11990	15700	8460	12080	12039.27	8.29	0	0	12386	12232	12096	11942	11806	12310	12020	52	3620	500	8690	10	1	10347756	1244	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.33	10450	20221013	15.02	14900	-19.33	20230324	11900	1.01	20230724	14900	-19.33	20230324	10450	15.02	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
6	20230731	120546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-60	5	-0.50	9957910	827	27.31	12080	12180	11990	15700	8460	12080	12041.00	8.29	0	0	12386	12232	12096	11942	11806	12310	12020	52	3620	500	8690	10	1	10347756	1244	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.33	10450	20221013	15.02	14900	-19.33	20230324	11900	1.01	20230724	14900	-19.33	20230324	10450	15.02	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
7	20230731	110548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-60	5	-0.50	7168240	595	19.65	12080	12180	11990	15700	8460	12080	12047.46	8.29	0	0	12386	12232	12096	11942	11806	12310	12020	52	3620	500	8690	10	1	10347756	1244	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.33	10450	20221013	15.02	14900	-19.33	20230324	11900	1.01	20230724	14900	-19.33	20230324	10450	15.02	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
8	20230731	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-50	5	-0.41	3376990	280	9.25	12080	12180	11990	15700	8460	12080	12060.68	8.29	0	0	12386	12232	12096	11942	11806	12310	12020	52	3620	500	8690	10	1	10347756	1245	3.27	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11900	1.09	20230724	14900	-19.26	20230324	10450	15.12	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
9	20230731	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	0	3	0.00	1002640	83	2.74	12080	12080	12080	15700	8460	12080	12080.00	8.29	0	0	12386	12232	12096	11942	11806	12310	12020	52	3620	500	8690	10	1	10347756	1250	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11900	1.51	20230724	14900	-18.93	20230324	10450	15.60	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
10	20230728	160542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	60	2	0.50	36361080	3025	135.59	12020	12250	11960	15620	8420	12020	12020.19	8.29	0	0	12413	12216	12113	11916	11813	12165	11865	52	3600	500	8650	10	1	10347756	1250	3.29	0.45	12	0.03	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11900	1.51	20230724	14900	-18.93	20230324	10450	15.60	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
11	20230728	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	80	2	0.67	34848690	2900	129.99	12020	12250	11960	15620	8420	12020	12016.79	8.29	0	0	12413	12216	12113	11916	11813	12165	11865	52	3600	500	8650	10	1	10347756	1252	3.29	0.45	12	0.03	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
12	20230728	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	10	2	0.08	34812450	2897	129.85	12020	12250	11960	15620	8420	12020	12016.72	8.29	0	0	12413	12216	12113	11916	11813	12165	11865	52	3600	500	8650	10	1	10347756	1245	3.27	0.45	12	0.03	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11900	1.09	20230724	14900	-19.26	20230324	10450	15.12	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
13	20230728	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	10	2	0.08	9142720	757	33.93	12020	12250	12020	15620	8420	12020	12077.57	8.29	0	0	12413	12216	12113	11916	11813	12165	11865	52	3600	500	8650	10	1	10347756	1245	3.27	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.26	10450	20221013	15.12	14900	-19.26	20230324	11900	1.09	20230724	14900	-19.26	20230324	10450	15.12	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
14	20230728	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	110	2	0.92	8167440	676	30.30	12020	12250	12020	15620	8420	12020	12082.01	8.29	0	0	12413	12216	12113	11916	11813	12165	11865	52	3600	500	8650	10	1	10347756	1255	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.59	10450	20221013	16.08	14900	-18.59	20230324	11900	1.93	20230724	14900	-18.59	20230324	10450	16.08	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
15	20230728	110543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	40	2	0.33	5453860	451	20.22	12020	12250	12020	15620	8420	12020	12092.82	8.29	0	0	12413	12216	12113	11916	11813	12165	11865	52	3600	500	8650	10	1	10347756	1248	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-19.06	10450	20221013	15.41	14900	-19.06	20230324	11900	1.34	20230724	14900	-19.06	20230324	10450	15.41	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
16	20230728	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	90	2	0.75	3713290	307	13.76	12020	12250	12020	15620	8420	12020	12095.41	8.29	0	0	12413	12216	12113	11916	11813	12165	11865	52	3600	500	8650	10	1	10347756	1253	3.30	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
17	20230728	090541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	60	2	0.50	625830	52	2.33	12020	12080	12020	15620	8420	12020	12035.19	8.29	0	0	12413	12216	12113	11916	11813	12165	11865	52	3600	500	8650	10	1	10347756	1250	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11900	1.51	20230724	14900	-18.93	20230324	10450	15.60	20221013	0.02	N	054800	500	51 억		857803	N	N	0	N	00	N
18	20230727	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-290	5	-2.36	27004880	2231	145.34	12200	12310	12010	16000	8620	12310	12105.85	8.29	-1	-28	12543	12426	12193	12076	11843	12485	12135	52	3690	500	8860	10	1	10347756	1244	3.27	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.33	10450	20221013	15.02	14900	-19.33	20230324	11900	1.01	20230724	14900	-19.33	20230324	10450	15.02	20221013	0.02	N	054800	500	51 억		857831	N	N	0	N	00	N
19	20230727	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-250	5	-2.03	22840940	1886	122.87	12200	12310	12010	16000	8620	12310	12110.78	8.29	-1	-28	12543	12426	12193	12076	11843	12485	12135	52	3690	500	8860	10	1	10347756	1248	3.28	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.06	10450	20221013	15.41	14900	-19.06	20230324	11900	1.34	20230724	14900	-19.06	20230324	10450	15.41	20221013	0.02	N	054800	500	51 억		857831	N	N	0	N	00	N
20	20230727	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-120	5	-0.97	12905250	1061	69.12	12200	12310	12050	16000	8620	12310	12163.29	8.29	-1	-28	12543	12426	12193	12076	11843	12485	12135	52	3690	500	8860	10	1	10347756	1261	3.32	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.19	10450	20221013	16.65	14900	-18.19	20230324	11900	2.44	20230724	14900	-18.19	20230324	10450	16.65	20221013	0.02	N	054800	500	51 억		857831	N	N	0	N	00	N
21	20230727	130535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-210	5	-1.71	10046000	825	53.75	12200	12310	12050	16000	8620	12310	12176.97	8.29	-1	-28	12543	12426	12193	12076	11843	12485	12135	52	3690	500	8860	10	1	10347756	1252	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857831	N	N	0	N	00	N
22	20230727	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-210	5	-1.71	8811770	723	47.10	12200	12310	12050	16000	8620	12310	12187.79	8.29	-1	-28	12543	12426	12193	12076	11843	12485	12135	52	3690	500	8860	10	1	10347756	1252	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857831	N	N	0	N	00	N
23	20230727	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-180	5	-1.46	7416750	608	39.61	12200	12310	12050	16000	8620	12310	12198.60	8.29	-1	-28	12543	12426	12193	12076	11843	12485	12135	52	3690	500	8860	10	1	10347756	1255	3.30	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.59	10450	20221013	16.08	14900	-18.59	20230324	11900	1.93	20230724	14900	-18.59	20230324	10450	16.08	20221013	0.02	N	054800	500	51 억		857831	N	N	0	N	00	N
24	20230727	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-190	5	-1.54	6202470	508	33.09	12200	12310	12050	16000	8620	12310	12209.59	8.29	-1	-28	12543	12426	12193	12076	11843	12485	12135	52	3690	500	8860	10	1	10347756	1254	3.30	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.66	10450	20221013	15.98	14900	-18.66	20230324	11900	1.85	20230724	14900	-18.66	20230324	10450	15.98	20221013	0.02	N	054800	500	51 억		857831	N	N	0	N	00	N
25	20230727	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-110	5	-0.89	280600	23	1.50	12200	12200	12200	16000	8620	12310	12200.00	8.29	-1	0	12543	12426	12193	12076	11843	12485	12135	52	3690	500	8860	10	1	10347756	1262	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.12	10450	20221013	16.75	14900	-18.12	20230324	11900	2.52	20230724	14900	-18.12	20230324	10450	16.75	20221013	0.02	N	054800	500	51 억		857831	N	N	0	N	00	N
26	20230726	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	-10	5	-0.08	18616520	1535	52.68	12200	12310	11960	16010	8630	12320	12128.03	8.29	0	-48	12586	12452	12186	12052	11786	12520	12120	52	3690	500	8870	10	1	10347756	1274	3.35	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.38	10450	20221013	17.80	14900	-17.38	20230324	11900	3.45	20230724	14900	-17.38	20230324	10450	17.80	20221013	0.02	N	054800	500	51 억		857832	N	N	0	N	00	N
27	20230726	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-20	5	-0.16	15215560	1256	43.10	12200	12300	11960	16010	8630	12320	12114.30	8.29	0	-48	12586	12452	12186	12052	11786	12520	12120	52	3690	500	8870	10	1	10347756	1273	3.35	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.45	10450	20221013	17.70	14900	-17.45	20230324	11900	3.36	20230724	14900	-17.45	20230324	10450	17.70	20221013	0.02	N	054800	500	51 억		857832	N	N	0	N	00	N
28	20230726	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-220	5	-1.79	4660630	385	13.21	12200	12200	11980	16010	8630	12320	12105.53	8.29	0	-47	12586	12452	12186	12052	11786	12520	12120	52	3690	500	8870	10	1	10347756	1252	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857832	N	N	0	N	00	N
29	20230726	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-220	5	-1.79	4503450	372	12.77	12200	12200	11980	16010	8630	12320	12106.05	8.29	0	-47	12586	12452	12186	12052	11786	12520	12120	52	3690	500	8870	10	1	10347756	1252	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857832	N	N	0	N	00	N
30	20230726	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-210	5	-1.70	3268130	269	9.23	12200	12200	11980	16010	8630	12320	12149.18	8.29	0	-47	12586	12452	12186	12052	11786	12520	12120	52	3690	500	8870	10	1	10347756	1253	3.30	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.72	10450	20221013	15.89	14900	-18.72	20230324	11900	1.76	20230724	14900	-18.72	20230324	10450	15.89	20221013	0.02	N	054800	500	51 억		857832	N	N	0	N	00	N
31	20230726	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-220	5	-1.79	2712790	223	7.65	12200	12200	12100	16010	8630	12320	12164.98	8.29	0	-47	12586	12452	12186	12052	11786	12520	12120	52	3690	500	8870	10	1	10347756	1252	3.29	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.79	10450	20221013	15.79	14900	-18.79	20230324	11900	1.68	20230724	14900	-18.79	20230324	10450	15.79	20221013	0.02	N	054800	500	51 억		857832	N	N	0	N	00	N
32	20230726	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-120	5	-0.97	1816380	149	5.11	12200	12200	12190	16010	8630	12320	12190.47	8.29	0	0	12586	12452	12186	12052	11786	12520	12120	52	3690	500	8870	10	1	10347756	1262	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.12	10450	20221013	16.75	14900	-18.12	20230324	11900	2.52	20230724	14900	-18.12	20230324	10450	16.75	20221013	0.02	N	054800	500	51 억		857832	N	N	0	N	00	N
33	20230726	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	0	3	0.00	0	0	0.00	0	0	0	16010	8630	12320	0.00	8.29	0	0	12586	12452	12186	12052	11786	12520	12120	52	3690	500	8870	10	1	10347756	1275	3.35	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.32	10450	20221013	17.89	14900	-17.32	20230324	11900	3.53	20230724	14900	-17.32	20230324	10450	17.89	20221013	0.02	N	054800	500	51 억		857832	N	N	0	N	00	N
34	20230725	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	20	2	0.16	35051280	2914	50.32	12070	12320	11920	15990	8610	12300	12028.58	8.29	0	-16	12660	12480	12190	12010	11720	12335	11865	52	3690	500	8850	10	1	10347756	1275	3.35	0.46	12	0.03	3675.00	26598.00	14900	20230324	-17.32	10450	20221013	17.89	14900	-17.32	20230324	11900	3.53	20230724	14900	-17.32	20230324	10450	17.89	20221013	0.02	N	054800	500	51 억		857848	N	N	0	N	00	N
35	20230725	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	10	2	0.08	33967210	2826	48.80	12070	12320	11920	15990	8610	12300	12019.54	8.29	0	-16	12660	12480	12190	12010	11720	12335	11865	52	3690	500	8850	10	1	10347756	1274	3.35	0.46	12	0.03	3675.00	26598.00	14900	20230324	-17.38	10450	20221013	17.80	14900	-17.38	20230324	11900	3.45	20230724	14900	-17.38	20230324	10450	17.80	20221013	0.02	N	054800	500	51 억		857848	N	N	0	N	00	N
36	20230725	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-350	5	-2.85	19775330	1647	28.44	12070	12190	11950	15990	8610	12300	12006.88	8.29	0	40	12660	12480	12190	12010	11720	12335	11865	52	3690	500	8850	10	1	10347756	1237	3.25	0.45	12	0.02	3675.00	26598.00	14900	20230324	-19.80	10450	20221013	14.35	14900	-19.80	20230324	11900	0.42	20230724	14900	-19.80	20230324	10450	14.35	20221013	0.02	N	054800	500	51 억		857848	N	N	0	N	00	N
37	20230725	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-330	5	-2.68	17454920	1453	25.09	12070	12190	11950	15990	8610	12300	12013.02	8.29	0	40	12660	12480	12190	12010	11720	12335	11865	52	3690	500	8850	10	1	10347756	1239	3.26	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.66	10450	20221013	14.55	14900	-19.66	20230324	11900	0.59	20230724	14900	-19.66	20230324	10450	14.55	20221013	0.02	N	054800	500	51 억		857848	N	N	0	N	00	N
38	20230725	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-230	5	-1.87	16687900	1389	23.99	12070	12190	11950	15990	8610	12300	12014.33	8.29	0	41	12660	12480	12190	12010	11720	12335	11865	52	3690	500	8850	10	1	10347756	1249	3.28	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.99	10450	20221013	15.50	14900	-18.99	20230324	11900	1.43	20230724	14900	-18.99	20230324	10450	15.50	20221013	0.02	N	054800	500	51 억		857848	N	N	0	N	00	N
39	20230725	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-250	5	-2.03	9025620	749	12.93	12070	12190	11950	15990	8610	12300	12050.23	8.29	0	44	12660	12480	12190	12010	11720	12335	11865	52	3690	500	8850	10	1	10347756	1247	3.28	0.45	12	0.01	3675.00	26598.00	14900	20230324	-19.13	10450	20221013	15.31	14900	-19.13	20230324	11900	1.26	20230724	14900	-19.13	20230324	10450	15.31	20221013	0.02	N	054800	500	51 억		857848	N	N	0	N	00	N
40	20230725	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-220	5	-1.79	8261340	686	11.85	12070	12080	11950	15990	8610	12300	12042.77	8.29	0	46	12660	12480	12190	12010	11720	12335	11865	52	3690	500	8850	10	1	10347756	1250	3.29	0.45	12	0.01	3675.00	26598.00	14900	20230324	-18.93	10450	20221013	15.60	14900	-18.93	20230324	11900	1.51	20230724	14900	-18.93	20230324	10450	15.60	20221013	0.02	N	054800	500	51 억		857848	N	N	0	N	00	N
41	20230725	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-230	5	-1.87	1400120	116	2.00	12070	12070	12070	15990	8610	12300	12070.00	8.29	0	55	12660	12480	12190	12010	11720	12335	11865	52	3690	500	8850	10	1	10347756	1249	3.28	0.45	12	0.00	3675.00	26598.00	14900	20230324	-18.99	10450	20221013	15.50	14900	-18.99	20230324	11900	1.43	20230724	14900	-18.99	20230324	10450	15.50	20221013	0.02	N	054800	500	51 억		857848	N	N	0	N	00	N
42	20230724	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-180	5	-1.44	70337560	5788	323.35	12370	12370	11900	16220	8740	12480	12152.31	8.29	0	21	12613	12546	12423	12356	12233	12485	12295	52	3740	500	8980	10	1	10347756	1273	3.35	0.46	12	0.06	3675.00	26598.00	14900	20230324	-17.45	10450	20221013	17.70	14900	-17.45	20230324	11900	3.36	20230724	14900	-17.45	20230324	10450	17.70	20221013	0.02	N	054800	500	51 억		857846	N	N	0	N	00	N
43	20230724	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-330	5	-2.64	66033590	5436	303.69	12370	12370	11900	16220	8740	12480	12147.46	8.29	0	28	12613	12546	12423	12356	12233	12485	12295	52	3740	500	8980	10	1	10347756	1257	3.31	0.46	12	0.05	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11900	2.10	20230724	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		857846	N	N	0	N	00	N
44	20230724	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-430	5	-3.45	64527090	5311	296.70	12370	12370	11900	16220	8740	12480	12149.71	8.29	0	24	12613	12546	12423	12356	12233	12485	12295	52	3740	500	8980	10	1	10347756	1247	3.28	0.45	12	0.05	3675.00	26598.00	14900	20230324	-19.13	10450	20221013	15.31	14900	-19.13	20230324	11900	1.26	20230724	14900	-19.13	20230324	10450	15.31	20221013	0.02	N	054800	500	51 억		857846	N	N	0	N	00	N
45	20230724	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-430	5	-3.45	46158420	3790	211.73	12370	12370	12040	16220	8740	12480	12179.00	8.29	0	6	12613	12546	12423	12356	12233	12485	12295	52	3740	500	8980	10	1	10347756	1247	3.28	0.45	12	0.04	3675.00	26598.00	14900	20230324	-19.13	10450	20221013	15.31	14900	-19.13	20230324	11950	0.84	20230710	14900	-19.13	20230324	10450	15.31	20221013	0.02	N	054800	500	51 억		857846	N	N	0	N	00	N
46	20230724	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-440	5	-3.53	42209090	3464	193.52	12370	12370	12040	16220	8740	12480	12185.07	8.29	0	18	12613	12546	12423	12356	12233	12485	12295	52	3740	500	8980	10	1	10347756	1246	3.28	0.45	12	0.03	3675.00	26598.00	14900	20230324	-19.19	10450	20221013	15.22	14900	-19.19	20230324	11950	0.75	20230710	14900	-19.19	20230324	10450	15.22	20221013	0.02	N	054800	500	51 억		857846	N	N	0	N	00	N
47	20230724	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-330	5	-2.64	27554180	2254	125.92	12370	12370	12140	16220	8740	12480	12224.57	8.29	0	4	12613	12546	12423	12356	12233	12485	12295	52	3740	500	8980	10	1	10347756	1257	3.31	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11950	1.67	20230710	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		857846	N	N	0	N	00	N
48	20230724	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-320	5	-2.56	21126190	1726	96.42	12370	12370	12150	16220	8740	12480	12239.97	8.29	0	1	12613	12546	12423	12356	12233	12485	12295	52	3740	500	8980	10	1	10347756	1258	3.31	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.39	10450	20221013	16.36	14900	-18.39	20230324	11950	1.76	20230710	14900	-18.39	20230324	10450	16.36	20221013	0.02	N	054800	500	51 억		857846	N	N	0	N	00	N
49	20230724	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	-110	5	-0.88	606130	49	2.74	12370	12370	12370	16220	8740	12480	12370.00	8.29	0	0	12613	12546	12423	12356	12233	12485	12295	52	3740	500	8980	10	1	10347756	1280	3.37	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.98	10450	20221013	18.37	14900	-16.98	20230324	11950	3.51	20230710	14900	-16.98	20230324	10450	18.37	20221013	0.02	N	054800	500	51 억		857846	N	N	0	N	00	N
50	20230721	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-10	5	-0.08	22133210	1790	158.55	12490	12490	12300	16230	8750	12490	12364.92	8.29	0	4	12643	12566	12503	12426	12363	12535	12395	52	3740	500	8990	10	1	10347756	1291	3.40	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.24	10450	20221013	19.43	14900	-16.24	20230324	11950	4.44	20230710	14900	-16.24	20230324	10450	19.43	20221013	0.02	N	054800	500	51 억		857842	N	N	0	N	00	N
51	20230721	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-10	5	-0.08	21721370	1757	155.62	12490	12490	12300	16230	8750	12490	12362.76	8.29	0	4	12643	12566	12503	12426	12363	12535	12395	52	3740	500	8990	10	1	10347756	1291	3.40	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.24	10450	20221013	19.43	14900	-16.24	20230324	11950	4.44	20230710	14900	-16.24	20230324	10450	19.43	20221013	0.02	N	054800	500	51 억		857842	N	N	0	N	00	N
52	20230721	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-140	5	-1.12	14727080	1191	105.49	12490	12490	12300	16230	8750	12490	12365.31	8.29	0	56	12643	12566	12503	12426	12363	12535	12395	52	3740	500	8990	10	1	10347756	1278	3.36	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.11	10450	20221013	18.18	14900	-17.11	20230324	11950	3.35	20230710	14900	-17.11	20230324	10450	18.18	20221013	0.02	N	054800	500	51 억		857842	N	N	0	N	00	N
53	20230721	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-20	5	-0.16	5189420	418	37.02	12490	12490	12300	16230	8750	12490	12414.88	8.29	0	6	12643	12566	12503	12426	12363	12535	12395	52	3740	500	8990	10	1	10347756	1290	3.39	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.31	10450	20221013	19.33	14900	-16.31	20230324	11950	4.35	20230710	14900	-16.31	20230324	10450	19.33	20221013	0.02	N	054800	500	51 억		857842	N	N	0	N	00	N
54	20230721	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-20	5	-0.16	3601390	290	25.69	12490	12490	12300	16230	8750	12490	12418.59	8.29	0	6	12643	12566	12503	12426	12363	12535	12395	52	3740	500	8990	10	1	10347756	1290	3.39	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.31	10450	20221013	19.33	14900	-16.31	20230324	11950	4.35	20230710	14900	-16.31	20230324	10450	19.33	20221013	0.02	N	054800	500	51 억		857842	N	N	0	N	00	N
55	20230721	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-10	5	-0.08	3563980	287	25.42	12490	12490	12300	16230	8750	12490	12418.05	8.29	0	6	12643	12566	12503	12426	12363	12535	12395	52	3740	500	8990	10	1	10347756	1291	3.40	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.24	10450	20221013	19.43	14900	-16.24	20230324	11950	4.44	20230710	14900	-16.24	20230324	10450	19.43	20221013	0.02	N	054800	500	51 억		857842	N	N	0	N	00	N
56	20230721	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	0	3	0.00	3052300	246	21.79	12490	12490	12300	16230	8750	12490	12407.72	8.29	0	6	12643	12566	12503	12426	12363	12535	12395	52	3740	500	8990	10	1	10347756	1292	3.40	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11950	4.52	20230710	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		857842	N	N	0	N	00	N
57	20230721	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	0	3	0.00	612010	49	4.34	12490	12490	12490	16230	8750	12490	12490.00	8.29	0	0	12643	12566	12503	12426	12363	12535	12395	52	3740	500	8990	10	1	10347756	1292	3.40	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11950	4.52	20230710	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		857842	N	N	0	N	00	N
58	20230720	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-80	5	-0.64	14151570	1129	42.83	12580	12580	12440	16340	8800	12570	12534.57	8.29	0	-12	12670	12620	12580	12530	12490	12615	12525	52	3770	500	9050	10	1	10347756	1292	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11950	4.52	20230710	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		857854	N	N	0	N	00	N
59	20230720	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-70	5	-0.56	13651960	1089	41.31	12580	12580	12440	16340	8800	12570	12536.20	8.29	0	-12	12670	12620	12580	12530	12490	12615	12525	52	3770	500	9050	10	1	10347756	1293	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	11950	4.60	20230710	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		857854	N	N	0	N	00	N
60	20230720	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-80	5	-0.64	10927560	871	33.04	12580	12580	12440	16340	8800	12570	12545.97	8.29	0	-12	12670	12620	12580	12530	12490	12615	12525	52	3770	500	9050	10	1	10347756	1292	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	11950	4.52	20230710	14900	-16.17	20230324	10450	19.52	20221013	0.02	N	054800	500	51 억		857854	N	N	0	N	00	N
61	20230720	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-20	5	-0.16	10865110	866	32.85	12580	12580	12440	16340	8800	12570	12546.29	8.29	0	-12	12670	12620	12580	12530	12490	12615	12525	52	3770	500	9050	10	1	10347756	1299	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.77	10450	20221013	20.10	14900	-15.77	20230324	11950	5.02	20230710	14900	-15.77	20230324	10450	20.10	20221013	0.02	N	054800	500	51 억		857854	N	N	0	N	00	N
62	20230720	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-10	5	-0.08	10752770	857	32.51	12580	12580	12440	16340	8800	12570	12546.96	8.29	0	-12	12670	12620	12580	12530	12490	12615	12525	52	3770	500	9050	10	1	10347756	1300	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.70	10450	20221013	20.19	14900	-15.70	20230324	11950	5.10	20230710	14900	-15.70	20230324	10450	20.19	20221013	0.02	N	054800	500	51 억		857854	N	N	0	N	00	N
63	20230720	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-10	5	-0.08	10502410	837	31.75	12580	12580	12450	16340	8800	12570	12547.66	8.29	0	-12	12670	12620	12580	12530	12490	12615	12525	52	3770	500	9050	10	1	10347756	1300	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.70	10450	20221013	20.19	14900	-15.70	20230324	11950	5.10	20230710	14900	-15.70	20230324	10450	20.19	20221013	0.02	N	054800	500	51 억		857854	N	N	0	N	00	N
64	20230720	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	0	3	0.00	9456260	753	28.57	12580	12580	12450	16340	8800	12570	12558.10	8.29	0	-12	12670	12620	12580	12530	12490	12615	12525	52	3770	500	9050	10	1	10347756	1301	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.64	10450	20221013	20.29	14900	-15.64	20230324	11950	5.19	20230710	14900	-15.64	20230324	10450	20.29	20221013	0.02	N	054800	500	51 억		857854	N	N	0	N	00	N
65	20230720	090518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	10	2	0.08	25150	2	0.08	12580	12580	12580	16340	8800	12570	12580.00	8.29	0	0	12670	12620	12580	12530	12490	12615	12525	52	3770	500	9050	10	1	10347756	1302	3.42	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.57	10450	20221013	20.38	14900	-15.57	20230324	11950	5.27	20230710	14900	-15.57	20230324	10450	20.38	20221013	0.02	N	054800	500	51 억		857854	N	N	0	N	00	N
66	20230719	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	-90	5	-0.71	33101240	2635	137.89	12570	12630	12540	16450	8870	12660	12562.14	8.29	0	5	12900	12780	12640	12520	12380	12710	12450	52	3790	500	9110	10	1	10347756	1301	3.42	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.64	10450	20221013	20.29	14900	-15.64	20230324	11950	5.19	20230710	14900	-15.64	20230324	10450	20.29	20221013	0.02	N	054800	500	51 억		857847	N	N	0	N	00	N
67	20230719	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-50	5	-0.39	32799560	2611	136.63	12570	12630	12540	16450	8870	12660	12562.07	8.29	0	7	12900	12780	12640	12520	12380	12710	12450	52	3790	500	9110	10	1	10347756	1305	3.43	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.37	10450	20221013	20.67	14900	-15.37	20230324	11950	5.52	20230710	14900	-15.37	20230324	10450	20.67	20221013	0.02	N	054800	500	51 억		857847	N	N	0	N	00	N
68	20230719	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-50	5	-0.39	32761730	2608	136.47	12570	12630	12540	16450	8870	12660	12562.01	8.29	0	7	12900	12780	12640	12520	12380	12710	12450	52	3790	500	9110	10	1	10347756	1305	3.43	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.37	10450	20221013	20.67	14900	-15.37	20230324	11950	5.52	20230710	14900	-15.37	20230324	10450	20.67	20221013	0.02	N	054800	500	51 억		857847	N	N	0	N	00	N
69	20230719	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-40	5	-0.32	32736510	2606	136.37	12570	12630	12540	16450	8870	12660	12561.98	8.29	0	7	12900	12780	12640	12520	12380	12710	12450	52	3790	500	9110	10	1	10347756	1306	3.43	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.30	10450	20221013	20.77	14900	-15.30	20230324	11950	5.61	20230710	14900	-15.30	20230324	10450	20.77	20221013	0.02	N	054800	500	51 억		857847	N	N	0	N	00	N
70	20230719	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-40	5	-0.32	32736510	2606	136.37	12570	12630	12540	16450	8870	12660	12561.98	8.29	0	7	12900	12780	12640	12520	12380	12710	12450	52	3790	500	9110	10	1	10347756	1306	3.43	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.30	10450	20221013	20.77	14900	-15.30	20230324	11950	5.61	20230710	14900	-15.30	20230324	10450	20.77	20221013	0.02	N	054800	500	51 억		857847	N	N	0	N	00	N
71	20230719	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	-30	5	-0.24	31726910	2526	132.18	12570	12630	12540	16450	8870	12660	12560.14	8.29	0	7	12900	12780	12640	12520	12380	12710	12450	52	3790	500	9110	10	1	10347756	1307	3.44	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.23	10450	20221013	20.86	14900	-15.23	20230324	11950	5.69	20230710	14900	-15.23	20230324	10450	20.86	20221013	0.02	N	054800	500	51 억		857847	N	N	0	N	00	N
72	20230719	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-100	5	-0.79	13087850	1042	54.53	12570	12570	12560	16450	8870	12660	12560.32	8.29	0	7	12900	12780	12640	12520	12380	12710	12450	52	3790	500	9110	10	1	10347756	1300	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.70	10450	20221013	20.19	14900	-15.70	20230324	11950	5.10	20230710	14900	-15.70	20230324	10450	20.19	20221013	0.02	N	054800	500	51 억		857847	N	N	0	N	00	N
73	20230719	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	0	3	0.00	0	0	0.00	0	0	0	16450	8870	12660	0.00	8.29	0	0	12900	12780	12640	12520	12380	12710	12450	52	3790	500	9110	10	1	10347756	1310	3.44	0.48	12	0.00	3675.00	26598.00	14900	20230324	-15.03	10450	20221013	21.15	14900	-15.03	20230324	11950	5.94	20230710	14900	-15.03	20230324	10450	21.15	20221013	0.02	N	054800	500	51 억		857847	N	N	0	N	00	N
74	20230718	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-100	5	-0.78	24150360	1911	113.48	12750	12760	12500	16580	8940	12760	12637.55	8.29	0	-34	13013	12886	12643	12516	12273	12950	12580	52	3820	500	9180	10	1	10347756	1310	3.44	0.48	12	0.02	3675.00	26598.00	14900	20230324	-15.03	10450	20221013	21.15	14900	-15.03	20230324	11950	5.94	20230710	14900	-15.03	20230324	10450	21.15	20221013	0.02	N	054800	500	51 억		857879	N	N	0	N	00	N
75	20230718	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	-190	5	-1.49	21580410	1708	101.43	12750	12760	12500	16580	8940	12760	12634.90	8.29	0	-32	13013	12886	12643	12516	12273	12950	12580	52	3820	500	9180	10	1	10347756	1301	3.42	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.64	10450	20221013	20.29	14900	-15.64	20230324	11950	5.19	20230710	14900	-15.64	20230324	10450	20.29	20221013	0.02	N	054800	500	51 억		857879	N	N	0	N	00	N
76	20230718	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-150	5	-1.18	20899020	1654	98.22	12750	12760	12500	16580	8940	12760	12635.44	8.29	0	-32	13013	12886	12643	12516	12273	12950	12580	52	3820	500	9180	10	1	10347756	1305	3.43	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.37	10450	20221013	20.67	14900	-15.37	20230324	11950	5.52	20230710	14900	-15.37	20230324	10450	20.67	20221013	0.02	N	054800	500	51 억		857879	N	N	0	N	00	N
77	20230718	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	-190	5	-1.49	18181500	1437	85.33	12750	12760	12500	16580	8940	12760	12652.40	8.29	0	-32	13013	12886	12643	12516	12273	12950	12580	52	3820	500	9180	10	1	10347756	1301	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.64	10450	20221013	20.29	14900	-15.64	20230324	11950	5.19	20230710	14900	-15.64	20230324	10450	20.29	20221013	0.02	N	054800	500	51 억		857879	N	N	0	N	00	N
78	20230718	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-60	5	-0.47	18143720	1434	85.15	12750	12760	12500	16580	8940	12760	12652.52	8.29	0	-32	13013	12886	12643	12516	12273	12950	12580	52	3820	500	9180	10	1	10347756	1314	3.46	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.77	10450	20221013	21.53	14900	-14.77	20230324	11950	6.28	20230710	14900	-14.77	20230324	10450	21.53	20221013	0.02	N	054800	500	51 억		857879	N	N	0	N	00	N
79	20230718	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-100	5	-0.78	4611770	365	21.67	12750	12760	12500	16580	8940	12760	12634.99	8.29	0	6	13013	12886	12643	12516	12273	12950	12580	52	3820	500	9180	10	1	10347756	1310	3.44	0.48	12	0.00	3675.00	26598.00	14900	20230324	-15.03	10450	20221013	21.15	14900	-15.03	20230324	11950	5.94	20230710	14900	-15.03	20230324	10450	21.15	20221013	0.02	N	054800	500	51 억		857879	N	N	0	N	00	N
80	20230718	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	0	3	0.00	318800	25	1.48	12750	12760	12750	16580	8940	12760	12752.00	8.29	0	-20	13013	12886	12643	12516	12273	12950	12580	52	3820	500	9180	10	1	10347756	1320	3.47	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.36	10450	20221013	22.11	14900	-14.36	20230324	11950	6.78	20230710	14900	-14.36	20230324	10450	22.11	20221013	0.02	N	054800	500	51 억		857879	N	N	0	N	00	N
81	20230718	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	0	3	0.00	0	0	0.00	0	0	0	16580	8940	12760	0.00	8.29	0	0	13013	12886	12643	12516	12273	12950	12580	52	3820	500	9180	10	1	10347756	1320	3.47	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.36	10450	20221013	22.11	14900	-14.36	20230324	11950	6.78	20230710	14900	-14.36	20230324	10450	22.11	20221013	0.02	N	054800	500	51 억		857879	N	N	0	N	00	N
82	20230717	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	90	2	0.71	21246830	1684	71.97	12550	12770	12400	16470	8870	12670	12616.88	8.29	0	-10	12870	12770	12600	12500	12330	12820	12550	52	3800	500	9120	10	1	10347756	1320	3.47	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.36	10450	20221013	22.11	14900	-14.36	20230324	11950	6.78	20230710	14900	-14.36	20230324	10450	22.11	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
83	20230717	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-20	5	-0.16	17887380	1420	60.68	12550	12670	12400	16470	8870	12670	12596.75	8.29	0	-1	12870	12770	12600	12500	12330	12820	12550	52	3800	500	9120	10	1	10347756	1309	3.44	0.48	12	0.01	3675.00	26598.00	14900	20230324	-15.10	10450	20221013	21.05	14900	-15.10	20230324	11950	5.86	20230710	14900	-15.10	20230324	10450	21.05	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
84	20230717	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-20	5	-0.16	16110540	1279	54.66	12550	12670	12400	16470	8870	12670	12596.20	8.29	0	-1	12870	12770	12600	12500	12330	12820	12550	52	3800	500	9120	10	1	10347756	1309	3.44	0.48	12	0.01	3675.00	26598.00	14900	20230324	-15.10	10450	20221013	21.05	14900	-15.10	20230324	11950	5.86	20230710	14900	-15.10	20230324	10450	21.05	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
85	20230717	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-20	5	-0.16	16110540	1279	54.66	12550	12670	12400	16470	8870	12670	12596.20	8.29	0	-1	12870	12770	12600	12500	12330	12820	12550	52	3800	500	9120	10	1	10347756	1309	3.44	0.48	12	0.01	3675.00	26598.00	14900	20230324	-15.10	10450	20221013	21.05	14900	-15.10	20230324	11950	5.86	20230710	14900	-15.10	20230324	10450	21.05	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
86	20230717	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-110	5	-0.87	13881610	1102	47.09	12550	12670	12550	16470	8870	12670	12596.74	8.29	0	-1	12870	12770	12600	12500	12330	12820	12550	52	3800	500	9120	10	1	10347756	1300	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.70	10450	20221013	20.19	14900	-15.70	20230324	11950	5.10	20230710	14900	-15.70	20230324	10450	20.19	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
87	20230717	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	0	3	0.00	2440850	194	8.29	12550	12670	12550	16470	8870	12670	12581.70	8.29	0	-1	12870	12770	12600	12500	12330	12820	12550	52	3800	500	9120	10	1	10347756	1311	3.45	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.97	10450	20221013	21.24	14900	-14.97	20230324	11950	6.03	20230710	14900	-14.97	20230324	10450	21.24	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
88	20230717	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-90	5	-0.71	1194150	95	4.06	12550	12580	12550	16470	8870	12670	12570.00	8.29	0	0	12870	12770	12600	12500	12330	12820	12550	52	3800	500	9120	10	1	10347756	1302	3.42	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.57	10450	20221013	20.38	14900	-15.57	20230324	11950	5.27	20230710	14900	-15.57	20230324	10450	20.38	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
89	20230717	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-120	5	-0.95	12550	1	0.04	12550	12550	12550	16470	8870	12670	12550.00	8.29	0	0	12870	12770	12600	12500	12330	12820	12550	52	3800	500	9120	10	1	10347756	1299	3.41	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.77	10450	20221013	20.10	14900	-15.77	20230324	11950	5.02	20230710	14900	-15.77	20230324	10450	20.10	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
90	20230714	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-20	5	-0.16	29492110	2340	122.19	12600	12700	12430	16490	8890	12690	12603.47	8.29	0	0	12883	12786	12603	12506	12323	12835	12555	52	3800	500	9130	10	1	10347756	1311	3.45	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.97	10450	20221013	21.24	14900	-14.97	20230324	11950	6.03	20230710	14900	-14.97	20230324	10450	21.24	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
91	20230714	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	0	3	0.00	28440580	2257	117.86	12600	12700	12430	16490	8890	12690	12601.05	8.29	0	0	12883	12786	12603	12506	12323	12835	12555	52	3800	500	9130	10	1	10347756	1313	3.45	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.83	10450	20221013	21.44	14900	-14.83	20230324	11950	6.19	20230710	14900	-14.83	20230324	10450	21.44	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
92	20230714	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-140	5	-1.10	26806530	2127	111.07	12600	12700	12430	16490	8890	12690	12602.98	8.29	0	4	12883	12786	12603	12506	12323	12835	12555	52	3800	500	9130	10	1	10347756	1299	3.41	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.77	10450	20221013	20.10	14900	-15.77	20230324	11950	5.02	20230710	14900	-15.77	20230324	10450	20.10	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
93	20230714	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-140	5	-1.10	26693580	2118	110.60	12600	12700	12430	16490	8890	12690	12603.20	8.29	0	4	12883	12786	12603	12506	12323	12835	12555	52	3800	500	9130	10	1	10347756	1299	3.41	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.77	10450	20221013	20.10	14900	-15.77	20230324	11950	5.02	20230710	14900	-15.77	20230324	10450	20.10	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
94	20230714	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	-250	5	-1.97	25514770	2024	105.69	12600	12700	12430	16490	8890	12690	12606.11	8.29	0	6	12883	12786	12603	12506	12323	12835	12555	52	3800	500	9130	10	1	10347756	1287	3.39	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.51	10450	20221013	19.04	14900	-16.51	20230324	11950	4.10	20230710	14900	-16.51	20230324	10450	19.04	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
95	20230714	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-90	5	-0.71	19533660	1547	80.78	12600	12700	12600	16490	8890	12690	12626.80	8.29	0	1	12883	12786	12603	12506	12323	12835	12555	52	3800	500	9130	10	1	10347756	1304	3.43	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.44	10450	20221013	20.57	14900	-15.44	20230324	11950	5.44	20230710	14900	-15.44	20230324	10450	20.57	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
96	20230714	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-90	5	-0.71	18638970	1476	77.08	12600	12700	12600	16490	8890	12690	12628.03	8.29	0	1	12883	12786	12603	12506	12323	12835	12555	52	3800	500	9130	10	1	10347756	1304	3.43	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.44	10450	20221013	20.57	14900	-15.44	20230324	11950	5.44	20230710	14900	-15.44	20230324	10450	20.57	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
97	20230714	090518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-90	5	-0.71	25200	2	0.10	12600	12600	12600	16490	8890	12690	12600.00	8.29	0	0	12883	12786	12603	12506	12323	12835	12555	52	3800	500	9130	10	1	10347756	1304	3.43	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.44	10450	20221013	20.57	14900	-15.44	20230324	11950	5.44	20230710	14900	-15.44	20230324	10450	20.57	20221013	0.02	N	054800	500	51 억		857878	N	N	0	N	00	N
98	20230713	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	170	2	1.36	23975260	1915	125.33	12520	12700	12420	16270	8770	12520	12519.72	8.29	0	-8	12773	12646	12423	12296	12073	12710	12360	52	3750	500	9010	10	1	10347756	1313	3.45	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.83	10450	20221013	21.44	14900	-14.83	20230324	11950	6.19	20230710	14900	-14.83	20230324	10450	21.44	20221013	0.02	N	054800	500	51 억		857886	N	N	0	N	00	N
99	20230713	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	40	2	0.32	21512270	1719	112.50	12520	12650	12420	16270	8770	12520	12514.41	8.29	0	-8	12773	12646	12423	12296	12073	12710	12360	52	3750	500	9010	10	1	10347756	1300	3.42	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.70	10450	20221013	20.19	14900	-15.70	20230324	11950	5.10	20230710	14900	-15.70	20230324	10450	20.19	20221013	0.02	N	054800	500	51 억		857886	N	N	0	N	00	N
100	20230713	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	0	3	0.00	21337010	1705	111.58	12520	12650	12420	16270	8770	12520	12514.38	8.29	0	-8	12773	12646	12423	12296	12073	12710	12360	52	3750	500	9010	10	1	10347756	1296	3.41	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11950	4.77	20230710	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		857886	N	N	0	N	00	N
101	20230713	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12590	70	2	0.56	10011530	801	52.42	12520	12600	12420	16270	8770	12520	12498.79	8.29	0	-8	12773	12646	12423	12296	12073	12710	12360	52	3750	500	9010	10	1	10347756	1303	3.43	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.50	10450	20221013	20.48	14900	-15.50	20230324	11950	5.36	20230710	14900	-15.50	20230324	10450	20.48	20221013	0.02	N	054800	500	51 억		857886	N	N	0	N	00	N
102	20230713	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	50	2	0.40	6489740	520	34.03	12520	12600	12420	16270	8770	12520	12480.27	8.29	0	-6	12773	12646	12423	12296	12073	12710	12360	52	3750	500	9010	10	1	10347756	1301	3.42	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.64	10450	20221013	20.29	14900	-15.64	20230324	11950	5.19	20230710	14900	-15.64	20230324	10450	20.29	20221013	0.02	N	054800	500	51 억		857886	N	N	0	N	00	N
103	20230713	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-100	5	-0.80	3883070	311	20.35	12520	12600	12420	16270	8770	12520	12485.76	8.29	0	-3	12773	12646	12423	12296	12073	12710	12360	52	3750	500	9010	10	1	10347756	1285	3.38	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.64	10450	20221013	18.85	14900	-16.64	20230324	11950	3.93	20230710	14900	-16.64	20230324	10450	18.85	20221013	0.02	N	054800	500	51 억		857886	N	N	0	N	00	N
104	20230713	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	50	2	0.40	2216210	177	11.58	12520	12600	12500	16270	8770	12520	12520.96	8.29	0	-3	12773	12646	12423	12296	12073	12710	12360	52	3750	500	9010	10	1	10347756	1301	3.42	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.64	10450	20221013	20.29	14900	-15.64	20230324	11950	5.19	20230710	14900	-15.64	20230324	10450	20.29	20221013	0.02	N	054800	500	51 억		857886	N	N	0	N	00	N
105	20230713	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	0	3	0.00	888920	71	4.65	12520	12520	12520	16270	8770	12520	12520.00	8.29	0	0	12773	12646	12423	12296	12073	12710	12360	52	3750	500	9010	10	1	10347756	1296	3.41	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11950	4.77	20230710	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		857886	N	N	0	N	00	N
106	20230712	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	370	2	3.05	18859790	1528	65.61	12200	12550	12200	15790	8510	12150	12342.79	8.29	0	-16	12616	12382	12266	12032	11916	12325	11975	52	3640	500	8740	10	1	10347756	1296	3.41	0.47	12	0.01	3675.00	26598.00	14900	20230324	-15.97	10450	20221013	19.81	14900	-15.97	20230324	11950	4.77	20230710	14900	-15.97	20230324	10450	19.81	20221013	0.02	N	054800	500	51 억		857902	N	N	0	N	00	N
107	20230712	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	360	2	2.96	18671990	1513	64.96	12200	12550	12200	15790	8510	12150	12341.04	8.29	0	-16	12616	12382	12266	12032	11916	12325	11975	52	3640	500	8740	10	1	10347756	1295	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.04	10450	20221013	19.71	14900	-16.04	20230324	11950	4.69	20230710	14900	-16.04	20230324	10450	19.71	20221013	0.02	N	054800	500	51 억		857902	N	N	0	N	00	N
108	20230712	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	60	2	0.49	17020310	1380	59.25	12200	12390	12200	15790	8510	12150	12333.56	8.29	0	-15	12616	12382	12266	12032	11916	12325	11975	52	3640	500	8740	10	1	10347756	1263	3.32	0.46	12	0.01	3675.00	26598.00	14900	20230324	-18.05	10450	20221013	16.84	14900	-18.05	20230324	11950	2.18	20230710	14900	-18.05	20230324	10450	16.84	20221013	0.02	N	054800	500	51 억		857902	N	N	0	N	00	N
109	20230712	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	240	2	1.98	16590040	1345	57.75	12200	12390	12200	15790	8510	12150	12334.60	8.29	0	-15	12616	12382	12266	12032	11916	12325	11975	52	3640	500	8740	10	1	10347756	1282	3.37	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.85	10450	20221013	18.56	14900	-16.85	20230324	11950	3.68	20230710	14900	-16.85	20230324	10450	18.56	20221013	0.02	N	054800	500	51 억		857902	N	N	0	N	00	N
110	20230712	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	150	2	1.23	15248420	1236	53.07	12200	12390	12200	15790	8510	12150	12336.91	8.29	0	-15	12616	12382	12266	12032	11916	12325	11975	52	3640	500	8740	10	1	10347756	1273	3.35	0.46	12	0.01	3675.00	26598.00	14900	20230324	-17.45	10450	20221013	17.70	14900	-17.45	20230324	11950	2.93	20230710	14900	-17.45	20230324	10450	17.70	20221013	0.02	N	054800	500	51 억		857902	N	N	0	N	00	N
111	20230712	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	240	2	1.98	12080180	979	42.04	12200	12390	12200	15790	8510	12150	12339.31	8.29	0	-15	12616	12382	12266	12032	11916	12325	11975	52	3640	500	8740	10	1	10347756	1282	3.37	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.85	10450	20221013	18.56	14900	-16.85	20230324	11950	3.68	20230710	14900	-16.85	20230324	10450	18.56	20221013	0.02	N	054800	500	51 억		857902	N	N	0	N	00	N
112	20230712	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	180	2	1.48	1355040	110	4.72	12200	12330	12200	15790	8510	12150	12318.55	8.29	0	-15	12616	12382	12266	12032	11916	12325	11975	52	3640	500	8740	10	1	10347756	1276	3.36	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.25	10450	20221013	17.99	14900	-17.25	20230324	11950	3.18	20230710	14900	-17.25	20230324	10450	17.99	20221013	0.02	N	054800	500	51 억		857902	N	N	0	N	00	N
113	20230712	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	50	2	0.41	12200	1	0.04	12200	12200	12200	15790	8510	12150	12200.00	8.29	0	0	12616	12382	12266	12032	11916	12325	11975	52	3640	500	8740	10	1	10347756	1262	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.12	10450	20221013	16.75	14900	-18.12	20230324	11950	2.09	20230710	14900	-18.12	20230324	10450	16.75	20221013	0.02	N	054800	500	51 억		857902	N	N	0	N	00	N
114	20230711	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-30	5	-0.25	28594740	2329	17.82	12210	12500	12150	15830	8530	12180	12282.23	8.29	0	11	13426	12802	12376	11752	11326	12590	11540	52	3650	500	8760	10	1	10347756	1257	3.31	0.46	12	0.02	3675.00	26598.00	14900	20230324	-18.46	10450	20221013	16.27	14900	-18.46	20230324	11950	1.67	20230710	14900	-18.46	20230324	10450	16.27	20221013	0.02	N	054800	500	51 억		857889	N	N	0	N	00	N
115	20230711	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	190	2	1.56	17212830	1399	10.71	12210	12500	12210	15830	8530	12180	12303.67	8.29	0	8	13426	12802	12376	11752	11326	12590	11540	52	3650	500	8760	10	1	10347756	1280	3.37	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.98	10450	20221013	18.37	14900	-16.98	20230324	11950	3.51	20230710	14900	-16.98	20230324	10450	18.37	20221013	0.02	N	054800	500	51 억		857889	N	N	0	N	00	N
116	20230711	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	200	2	1.64	13803490	1124	8.60	12210	12380	12210	15830	8530	12180	12280.69	8.29	0	4	13426	12802	12376	11752	11326	12590	11540	52	3650	500	8760	10	1	10347756	1281	3.37	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.91	10450	20221013	18.47	14900	-16.91	20230324	11950	3.60	20230710	14900	-16.91	20230324	10450	18.47	20221013	0.02	N	054800	500	51 억		857889	N	N	0	N	00	N
117	20230711	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	80	2	0.66	1879390	153	1.17	12210	12340	12210	15830	8530	12180	12283.59	8.29	0	4	13426	12802	12376	11752	11326	12590	11540	52	3650	500	8760	10	1	10347756	1269	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.72	10450	20221013	17.32	14900	-17.72	20230324	11950	2.59	20230710	14900	-17.72	20230324	10450	17.32	20221013	0.02	N	054800	500	51 억		857889	N	N	0	N	00	N
118	20230711	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	90	2	0.74	1867130	152	1.16	12210	12340	12210	15830	8530	12180	12283.75	8.29	0	4	13426	12802	12376	11752	11326	12590	11540	52	3650	500	8760	10	1	10347756	1270	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.65	10450	20221013	17.42	14900	-17.65	20230324	11950	2.68	20230710	14900	-17.65	20230324	10450	17.42	20221013	0.02	N	054800	500	51 억		857889	N	N	0	N	00	N
119	20230711	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	90	2	0.74	1793510	146	1.12	12210	12340	12210	15830	8530	12180	12284.32	8.29	0	4	13426	12802	12376	11752	11326	12590	11540	52	3650	500	8760	10	1	10347756	1270	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.65	10450	20221013	17.42	14900	-17.65	20230324	11950	2.68	20230710	14900	-17.65	20230324	10450	17.42	20221013	0.02	N	054800	500	51 억		857889	N	N	0	N	00	N
120	20230711	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	150	2	1.23	122930	10	0.08	12210	12340	12210	15830	8530	12180	12293.00	8.29	0	-2	13426	12802	12376	11752	11326	12590	11540	52	3650	500	8760	10	1	10347756	1276	3.36	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.25	10450	20221013	17.99	14900	-17.25	20230324	11950	3.18	20230710	14900	-17.25	20230324	10450	17.99	20221013	0.02	N	054800	500	51 억		857889	N	N	0	N	00	N
121	20230711	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	30	2	0.25	24420	2	0.02	12210	12210	12210	15830	8530	12180	12210.00	8.29	0	-2	13426	12802	12376	11752	11326	12590	11540	52	3650	500	8760	10	1	10347756	1263	3.32	0.46	12	0.00	3675.00	26598.00	14900	20230324	-18.05	10450	20221013	16.84	14900	-18.05	20230324	11950	2.18	20230710	14900	-18.05	20230324	10450	16.84	20221013	0.02	N	054800	500	51 억		857889	N	N	0	N	00	N
122	20230710	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	-330	5	-2.64	159559440	13066	694.26	12380	13000	11950	16260	8760	12510	12211.83	8.29	0	0	12703	12606	12483	12386	12263	12655	12435	52	3750	500	9000	10	1	10347756	1260	3.31	0.46	12	0.13	3675.00	26598.00	14900	20230324	-18.26	10450	20221013	16.56	14900	-18.26	20230324	11950	1.92	20230710	14900	-18.26	20230324	10450	16.56	20221013	0.02	N	054800	500	51 억		857892	N	N	0	N	00	N
123	20230710	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-50	5	-0.40	156939900	12852	682.89	12380	13000	11950	16260	8760	12510	12211.32	8.29	0	6	12703	12606	12483	12386	12263	12655	12435	52	3750	500	9000	10	1	10347756	1289	3.39	0.47	12	0.12	3675.00	26598.00	14900	20230324	-16.38	10450	20221013	19.23	14900	-16.38	20230324	11950	4.27	20230710	14900	-16.38	20230324	10450	19.23	20221013	0.02	N	054800	500	51 억		857892	N	N	0	N	00	N
124	20230710	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	120	2	0.96	152636650	12508	664.61	12380	13000	11950	16260	8760	12510	12203.12	8.29	0	-6	12703	12606	12483	12386	12263	12655	12435	52	3750	500	9000	10	1	10347756	1307	3.44	0.47	12	0.12	3675.00	26598.00	14900	20230324	-15.23	10450	20221013	20.86	14900	-15.23	20230324	11950	5.69	20230710	14900	-15.23	20230324	10450	20.86	20221013	0.02	N	054800	500	51 억		857892	N	N	0	N	00	N
125	20230710	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	20	2	0.16	152010510	12458	661.96	12380	13000	11950	16260	8760	12510	12201.84	8.29	0	-5	12703	12606	12483	12386	12263	12655	12435	52	3750	500	9000	10	1	10347756	1297	3.41	0.47	12	0.12	3675.00	26598.00	14900	20230324	-15.91	10450	20221013	19.90	14900	-15.91	20230324	11950	4.85	20230710	14900	-15.91	20230324	10450	19.90	20221013	0.02	N	054800	500	51 억		857892	N	N	0	N	00	N
126	20230710	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-30	5	-0.24	144342440	11858	630.07	12380	12480	11950	16260	8760	12510	12172.58	8.29	0	55	12703	12606	12483	12386	12263	12655	12435	52	3750	500	9000	10	1	10347756	1291	3.40	0.47	12	0.11	3675.00	26598.00	14900	20230324	-16.24	10450	20221013	19.43	14900	-16.24	20230324	11950	4.44	20230710	14900	-16.24	20230324	10450	19.43	20221013	0.02	N	054800	500	51 억		857892	N	N	0	N	00	N
127	20230710	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	-150	5	-1.20	139027120	11430	607.33	12380	12380	11950	16260	8760	12510	12163.35	8.29	0	64	12703	12606	12483	12386	12263	12655	12435	52	3750	500	9000	10	1	10347756	1279	3.36	0.46	12	0.11	3675.00	26598.00	14900	20230324	-17.05	10450	20221013	18.28	14900	-17.05	20230324	11950	3.43	20230710	14900	-17.05	20230324	10450	18.28	20221013	0.02	N	054800	500	51 억		857892	N	N	0	N	00	N
128	20230710	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	-340	5	-2.72	57693800	4765	253.19	12380	12380	11950	16260	8760	12510	12107.83	8.29	0	1093	12703	12606	12483	12386	12263	12655	12435	52	3750	500	9000	10	1	10347756	1259	3.31	0.46	12	0.05	3675.00	26598.00	14900	20230324	-18.32	10450	20221013	16.46	14900	-18.32	20230324	11950	1.84	20230710	14900	-18.32	20230324	10450	16.46	20221013	0.02	N	054800	500	51 억		857892	N	N	0	N	00	N
129	20230710	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	-230	5	-1.84	2404430	195	10.36	12380	12380	12280	16260	8760	12510	12330.41	8.29	0	-1	12703	12606	12483	12386	12263	12655	12435	52	3750	500	9000	10	1	10347756	1271	3.34	0.46	12	0.00	3675.00	26598.00	14900	20230324	-17.58	10450	20221013	17.51	14900	-17.58	20230324	12010	2.25	20230623	14900	-17.58	20230324	10450	17.51	20221013	0.02	N	054800	500	51 억		857892	N	N	0	N	00	N
130	20230707	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	100	2	0.81	23421800	1882	34.54	12410	12580	12360	16130	8690	12410	12445.16	8.29	0	8	13156	12782	12596	12222	12036	12690	12130	52	3720	500	8930	10	1	10347756	1295	3.40	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.04	10450	20221013	19.71	14900	-16.04	20230324	12010	4.16	20230623	14900	-16.04	20230324	10450	19.71	20221013	0.02	N	054800	500	51 억		857884	N	N	0	N	00	N
131	20230707	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	90	2	0.73	22884010	1839	33.76	12410	12580	12360	16130	8690	12410	12443.72	8.29	0	8	13156	12782	12596	12222	12036	12690	12130	52	3720	500	8930	10	1	10347756	1293	3.40	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	12010	4.08	20230623	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		857884	N	N	0	N	00	N
132	20230707	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	-20	5	-0.16	21445030	1723	31.63	12410	12580	12360	16130	8690	12410	12446.33	8.29	0	8	13156	12782	12596	12222	12036	12690	12130	52	3720	500	8930	10	1	10347756	1282	3.37	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.85	10450	20221013	18.56	14900	-16.85	20230324	12010	3.16	20230623	14900	-16.85	20230324	10450	18.56	20221013	0.02	N	054800	500	51 억		857884	N	N	0	N	00	N
133	20230707	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	-20	5	-0.16	21420280	1721	31.59	12410	12580	12380	16130	8690	12410	12446.41	8.29	0	7	13156	12782	12596	12222	12036	12690	12130	52	3720	500	8930	10	1	10347756	1282	3.37	0.47	12	0.02	3675.00	26598.00	14900	20230324	-16.85	10450	20221013	18.56	14900	-16.85	20230324	12010	3.16	20230623	14900	-16.85	20230324	10450	18.56	20221013	0.02	N	054800	500	51 억		857884	N	N	0	N	00	N
134	20230707	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	90	2	0.73	18880650	1517	27.85	12410	12580	12380	16130	8690	12410	12446.04	8.29	0	5	13156	12782	12596	12222	12036	12690	12130	52	3720	500	8930	10	1	10347756	1293	3.40	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	12010	4.08	20230623	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		857884	N	N	0	N	00	N
135	20230707	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-10	5	-0.08	14106010	1135	20.83	12410	12580	12380	16130	8690	12410	12428.20	8.29	0	5	13156	12782	12596	12222	12036	12690	12130	52	3720	500	8930	10	1	10347756	1283	3.37	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.78	10450	20221013	18.66	14900	-16.78	20230324	12010	3.25	20230623	14900	-16.78	20230324	10450	18.66	20221013	0.02	N	054800	500	51 억		857884	N	N	0	N	00	N
136	20230707	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	10	2	0.08	5393310	433	7.95	12410	12580	12410	16130	8690	12410	12455.68	8.29	0	5	13156	12782	12596	12222	12036	12690	12130	52	3720	500	8930	10	1	10347756	1285	3.38	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.64	10450	20221013	18.85	14900	-16.64	20230324	12010	3.41	20230623	14900	-16.64	20230324	10450	18.85	20221013	0.02	N	054800	500	51 억		857884	N	N	0	N	00	N
137	20230707	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	170	2	1.37	409930	33	0.61	12410	12580	12410	16130	8690	12410	12422.12	8.29	0	0	13156	12782	12596	12222	12036	12690	12130	52	3720	500	8930	10	1	10347756	1302	3.42	0.47	12	0.00	3675.00	26598.00	14900	20230324	-15.57	10450	20221013	20.38	14900	-15.57	20230324	12010	4.75	20230623	14900	-15.57	20230324	10450	20.38	20221013	0.02	N	054800	500	51 억		857884	N	N	0	N	00	N
138	20230706	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-430	5	-3.35	68295650	5408	1633.84	12760	12970	12410	16690	8990	12840	12629.08	8.29	0	-4	13126	12982	12906	12762	12686	12945	12725	52	3850	500	9240	10	1	10347756	1284	3.38	0.47	12	0.05	3675.00	26598.00	14900	20230324	-16.71	10450	20221013	18.76	14900	-16.71	20230324	12010	3.33	20230623	14900	-16.71	20230324	10450	18.76	20221013	0.02	N	054800	500	51 억		857888	N	N	0	N	00	N
139	20230706	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-110	5	-0.86	63827770	5048	1525.08	12760	12970	12500	16690	8990	12840	12644.17	8.29	0	285	13126	12982	12906	12762	12686	12945	12725	52	3850	500	9240	10	1	10347756	1317	3.46	0.48	12	0.05	3675.00	26598.00	14900	20230324	-14.56	10450	20221013	21.82	14900	-14.56	20230324	12010	6.00	20230623	14900	-14.56	20230324	10450	21.82	20221013	0.02	N	054800	500	51 억		857888	N	N	0	N	00	N
140	20230706	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-110	5	-0.86	63827770	5048	1525.08	12760	12970	12500	16690	8990	12840	12644.17	8.29	0	285	13126	12982	12906	12762	12686	12945	12725	52	3850	500	9240	10	1	10347756	1317	3.46	0.48	12	0.05	3675.00	26598.00	14900	20230324	-14.56	10450	20221013	21.82	14900	-14.56	20230324	12010	6.00	20230623	14900	-14.56	20230324	10450	21.82	20221013	0.02	N	054800	500	51 억		857888	N	N	0	N	00	N
141	20230706	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-280	5	-2.18	61161010	4836	1461.03	12760	12970	12500	16690	8990	12840	12647.02	8.29	0	310	13126	12982	12906	12762	12686	12945	12725	52	3850	500	9240	10	1	10347756	1300	3.42	0.47	12	0.05	3675.00	26598.00	14900	20230324	-15.70	10450	20221013	20.19	14900	-15.70	20230324	12010	4.58	20230623	14900	-15.70	20230324	10450	20.19	20221013	0.02	N	054800	500	51 억		857888	N	N	0	N	00	N
142	20230706	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-240	5	-1.87	42013790	3315	1001.51	12760	12970	12570	16690	8990	12840	12673.84	8.29	0	75	13126	12982	12906	12762	12686	12945	12725	52	3850	500	9240	10	1	10347756	1304	3.43	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.44	10450	20221013	20.57	14900	-15.44	20230324	12010	4.91	20230623	14900	-15.44	20230324	10450	20.57	20221013	0.02	N	054800	500	51 억		857888	N	N	0	N	00	N
143	20230706	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	50	2	0.39	14686070	1150	347.43	12760	12970	12720	16690	8990	12840	12770.50	8.29	0	-2	13126	12982	12906	12762	12686	12945	12725	52	3850	500	9240	10	1	10347756	1334	3.51	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.49	10450	20221013	23.35	14900	-13.49	20230324	12010	7.33	20230623	14900	-13.49	20230324	10450	23.35	20221013	0.02	N	054800	500	51 억		857888	N	N	0	N	00	N
144	20230706	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	60	2	0.47	14608930	1144	345.62	12760	12970	12720	16690	8990	12840	12770.04	8.29	0	-2	13126	12982	12906	12762	12686	12945	12725	52	3850	500	9240	10	1	10347756	1335	3.51	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.42	10450	20221013	23.44	14900	-13.42	20230324	12010	7.41	20230623	14900	-13.42	20230324	10450	23.44	20221013	0.02	N	054800	500	51 억		857888	N	N	0	N	00	N
145	20230706	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-120	5	-0.93	254960	20	6.04	12760	12760	12720	16690	8990	12840	12748.00	8.29	0	0	13126	12982	12906	12762	12686	12945	12725	52	3850	500	9240	10	1	10347756	1316	3.46	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.63	10450	20221013	21.72	14900	-14.63	20230324	12010	5.91	20230623	14900	-14.63	20230324	10450	21.72	20221013	0.02	N	054800	500	51 억		857888	N	N	0	N	00	N
146	20230705	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-50	5	-0.39	4262840	331	16.95	13000	13050	12830	16750	9030	12890	12878.67	8.29	0	-7	13070	12980	12920	12830	12770	12950	12800	52	3860	500	9280	10	1	10347756	1329	3.49	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.83	10450	20221013	22.87	14900	-13.83	20230324	12010	6.91	20230623	14900	-13.83	20230324	10450	22.87	20221013	0.02	N	054800	500	51 억		857895	N	N	0	N	00	N
147	20230705	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-10	5	-0.08	3222800	250	12.80	13000	13050	12830	16750	9030	12890	12891.20	8.29	0	-7	13070	12980	12920	12830	12770	12950	12800	52	3860	500	9280	10	1	10347756	1333	3.50	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.56	10450	20221013	23.25	14900	-13.56	20230324	12010	7.24	20230623	14900	-13.56	20230324	10450	23.25	20221013	0.02	N	054800	500	51 억		857895	N	N	0	N	00	N
148	20230705	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-40	5	-0.31	3119870	242	12.39	13000	13050	12830	16750	9030	12890	12892.02	8.29	0	-6	13070	12980	12920	12830	12770	12950	12800	52	3860	500	9280	10	1	10347756	1330	3.50	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.76	10450	20221013	22.97	14900	-13.76	20230324	12010	6.99	20230623	14900	-13.76	20230324	10450	22.97	20221013	0.02	N	054800	500	51 억		857895	N	N	0	N	00	N
149	20230705	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-10	5	-0.08	2310090	179	9.17	13000	13050	12880	16750	9030	12890	12905.53	8.29	0	-2	13070	12980	12920	12830	12770	12950	12800	52	3860	500	9280	10	1	10347756	1333	3.50	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.56	10450	20221013	23.25	14900	-13.56	20230324	12010	7.24	20230623	14900	-13.56	20230324	10450	23.25	20221013	0.02	N	054800	500	51 억		857895	N	N	0	N	00	N
150	20230705	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	0	3	0.00	1730150	134	6.86	13000	13050	12890	16750	9030	12890	12911.57	8.29	0	-2	13070	12980	12920	12830	12770	12950	12800	52	3860	500	9280	10	1	10347756	1334	3.51	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.49	10450	20221013	23.35	14900	-13.49	20230324	12010	7.33	20230623	14900	-13.49	20230324	10450	23.35	20221013	0.02	N	054800	500	51 억		857895	N	N	0	N	00	N
151	20230705	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	0	3	0.00	1730150	134	6.86	13000	13050	12890	16750	9030	12890	12911.57	8.29	0	-2	13070	12980	12920	12830	12770	12950	12800	52	3860	500	9280	10	1	10347756	1334	3.51	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.49	10450	20221013	23.35	14900	-13.49	20230324	12010	7.33	20230623	14900	-13.49	20230324	10450	23.35	20221013	0.02	N	054800	500	51 억		857895	N	N	0	N	00	N
152	20230705	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	130	2	1.01	1135400	88	4.51	13000	13050	12890	16750	9030	12890	12902.27	8.29	0	-1	13070	12980	12920	12830	12770	12950	12800	52	3860	500	9280	10	1	10347756	1347	3.54	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.62	10450	20221013	24.59	14900	-12.62	20230324	12010	8.41	20230623	14900	-12.62	20230324	10450	24.59	20221013	0.02	N	054800	500	51 억		857895	N	N	0	N	00	N
153	20230705	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	0	3	0.00	0	0	0.00	0	0	0	16750	9030	12890	0.00	8.29	0	0	13070	12980	12920	12830	12770	12950	12800	52	3860	500	9280	10	1	10347756	1334	3.51	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.49	10450	20221013	23.35	14900	-13.49	20230324	12010	7.33	20230623	14900	-13.49	20230324	10450	23.35	20221013	0.02	N	054800	500	51 억		857895	N	N	0	N	00	N
154	20230704	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	-90	5	-0.69	25156580	1953	235.59	12980	13010	12860	16870	9090	12980	12880.99	8.29	0	-8	13160	13070	12910	12820	12660	13115	12865	52	3890	500	9340	10	1	10347756	1334	3.51	0.48	12	0.02	3675.00	26598.00	14900	20230324	-13.49	10450	20221013	23.35	14900	-13.49	20230324	12010	7.33	20230623	14900	-13.49	20230324	10450	23.35	20221013	0.02	N	054800	500	51 억		857905	N	N	0	N	00	N
155	20230704	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-60	5	-0.46	24924530	1935	233.41	12980	13010	12860	16870	9090	12980	12880.89	8.29	0	-7	13160	13070	12910	12820	12660	13115	12865	52	3890	500	9340	10	1	10347756	1337	3.52	0.49	12	0.02	3675.00	26598.00	14900	20230324	-13.29	10450	20221013	23.64	14900	-13.29	20230324	12010	7.58	20230623	14900	-13.29	20230324	10450	23.64	20221013	0.02	N	054800	500	51 억		857905	N	N	0	N	00	N
156	20230704	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-100	5	-0.77	23378890	1815	218.94	12980	13010	12860	16870	9090	12980	12880.93	8.29	0	-6	13160	13070	12910	12820	12660	13115	12865	52	3890	500	9340	10	1	10347756	1333	3.50	0.48	12	0.02	3675.00	26598.00	14900	20230324	-13.56	10450	20221013	23.25	14900	-13.56	20230324	12010	7.24	20230623	14900	-13.56	20230324	10450	23.25	20221013	0.02	N	054800	500	51 억		857905	N	N	0	N	00	N
157	20230704	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-110	5	-0.85	18574050	1442	173.94	12980	13010	12860	16870	9090	12980	12880.76	8.29	0	-4	13160	13070	12910	12820	12660	13115	12865	52	3890	500	9340	10	1	10347756	1332	3.50	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.62	10450	20221013	23.16	14900	-13.62	20230324	12010	7.16	20230623	14900	-13.62	20230324	10450	23.16	20221013	0.02	N	054800	500	51 억		857905	N	N	0	N	00	N
158	20230704	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-110	5	-0.85	18290910	1420	171.29	12980	13010	12860	16870	9090	12980	12880.92	8.29	0	-4	13160	13070	12910	12820	12660	13115	12865	52	3890	500	9340	10	1	10347756	1332	3.50	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.62	10450	20221013	23.16	14900	-13.62	20230324	12010	7.16	20230623	14900	-13.62	20230324	10450	23.16	20221013	0.02	N	054800	500	51 억		857905	N	N	0	N	00	N
159	20230704	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-30	5	-0.23	11786360	915	110.37	12980	13010	12860	16870	9090	12980	12881.27	8.29	0	-2	13160	13070	12910	12820	12660	13115	12865	52	3890	500	9340	10	1	10347756	1340	3.52	0.49	12	0.01	3675.00	26598.00	14900	20230324	-13.09	10450	20221013	23.92	14900	-13.09	20230324	12010	7.83	20230623	14900	-13.09	20230324	10450	23.92	20221013	0.02	N	054800	500	51 억		857905	N	N	0	N	00	N
160	20230704	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	0	3	0.00	490350	38	4.58	12980	13010	12860	16870	9090	12980	12903.95	8.29	0	-1	13160	13070	12910	12820	12660	13115	12865	52	3890	500	9340	10	1	10347756	1343	3.53	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.89	10450	20221013	24.21	14900	-12.89	20230324	12010	8.08	20230623	14900	-12.89	20230324	10450	24.21	20221013	0.02	N	054800	500	51 억		857905	N	N	0	N	00	N
161	20230704	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	-120	5	-0.92	232600	18	2.17	12980	13010	12860	16870	9090	12980	12922.22	8.29	0	-1	13160	13070	12910	12820	12660	13115	12865	52	3890	500	9340	10	1	10347756	1331	3.50	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.69	10450	20221013	23.06	14900	-13.69	20230324	12010	7.08	20230623	14900	-13.69	20230324	10450	23.06	20221013	0.02	N	054800	500	51 억		857905	N	N	0	N	00	N
162	20230703	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	120	2	0.93	10647770	829	50.40	12860	13000	12750	16710	9010	12860	12843.94	8.29	0	-22	13240	13050	12830	12640	12420	12940	12530	52	3850	500	9250	10	1	10347756	1343	3.53	0.49	12	0.01	3675.00	26598.00	14900	20230324	-12.89	10450	20221013	24.21	14900	-12.89	20230324	12010	8.08	20230623	14900	-12.89	20230324	10450	24.21	20221013	0.02	N	054800	500	51 억		857923	N	N	0	N	00	N
163	20230703	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-80	5	-0.62	9835730	766	46.57	12860	13000	12750	16710	9010	12860	12840.15	8.29	0	-21	13240	13050	12830	12640	12420	12940	12530	52	3850	500	9250	10	1	10347756	1322	3.48	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.23	10450	20221013	22.30	14900	-14.23	20230324	12010	6.41	20230623	14900	-14.23	20230324	10450	22.30	20221013	0.02	N	054800	500	51 억		857923	N	N	0	N	00	N
164	20230703	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-80	5	-0.62	8800470	685	41.64	12860	13000	12750	16710	9010	12860	12847.23	8.29	0	-20	13240	13050	12830	12640	12420	12940	12530	52	3850	500	9250	10	1	10347756	1322	3.48	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.23	10450	20221013	22.30	14900	-14.23	20230324	12010	6.41	20230623	14900	-14.23	20230324	10450	22.30	20221013	0.02	N	054800	500	51 억		857923	N	N	0	N	00	N
165	20230703	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	0	3	0.00	7476130	582	35.38	12860	13000	12750	16710	9010	12860	12845.36	8.29	0	-20	13240	13050	12830	12640	12420	12940	12530	52	3850	500	9250	10	1	10347756	1331	3.50	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.69	10450	20221013	23.06	14900	-13.69	20230324	12010	7.08	20230623	14900	-13.69	20230324	10450	23.06	20221013	0.02	N	054800	500	51 억		857923	N	N	0	N	00	N
166	20230703	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	0	3	0.00	7386170	575	34.95	12860	13000	12750	16710	9010	12860	12845.28	8.29	0	-20	13240	13050	12830	12640	12420	12940	12530	52	3850	500	9250	10	1	10347756	1331	3.50	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.69	10450	20221013	23.06	14900	-13.69	20230324	12010	7.08	20230623	14900	-13.69	20230324	10450	23.06	20221013	0.02	N	054800	500	51 억		857923	N	N	0	N	00	N
167	20230703	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-40	5	-0.31	3788250	294	17.87	12860	13000	12800	16710	9010	12860	12886.00	8.29	0	-20	13240	13050	12830	12640	12420	12940	12530	52	3850	500	9250	10	1	10347756	1327	3.49	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.96	10450	20221013	22.68	14900	-13.96	20230324	12010	6.74	20230623	14900	-13.96	20230324	10450	22.68	20221013	0.02	N	054800	500	51 억		857923	N	N	0	N	00	N
168	20230703	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	130	2	1.01	2911790	226	13.74	12860	13000	12800	16710	9010	12860	12885.02	8.29	0	-20	13240	13050	12830	12640	12420	12940	12530	52	3850	500	9250	10	1	10347756	1344	3.53	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.82	10450	20221013	24.31	14900	-12.82	20230324	12010	8.16	20230623	14900	-12.82	20230324	10450	24.31	20221013	0.02	N	054800	500	51 억		857923	N	N	0	N	00	N
169	20230703	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	140	2	1.09	412010	32	1.95	12860	13000	12860	16710	9010	12860	12881.30	8.29	0	-4	13240	13050	12830	12640	12420	12940	12530	52	3850	500	9250	10	1	10347756	1345	3.54	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.75	10450	20221013	24.40	14900	-12.75	20230324	12010	8.24	20230623	14900	-12.75	20230324	10450	24.40	20221013	0.02	N	054800	500	51 억		857923	N	N	0	N	00	N