KissMeData/054930/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	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34450	550	2	1.62	2296630350	66846	70.50	34050	34850	33600	44050	23750	33900	34357.03	2.33	0	-5641	36266	35082	33316	32132	30366	35675	32725	150	10150	5000	24400	50	1	3000000	1034	5.64	0.94	12	2.23	6108.00	36579.00	61700	20221103	-44.17	24300	20220822	41.77	46200	-25.43	20230712	29650	16.19	20230515	61700	-44.17	20221103	24300	41.77	20220822	7.20	N	054930	5000	150 억		69885	N	N	0	N	00	N
3	20230731	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	500	2	1.47	2156275600	62761	66.20	34050	34850	33600	44050	23750	33900	34356.94	2.33	0	-6214	36266	35082	33316	32132	30366	35675	32725	150	10150	5000	24400	50	1	3000000	1032	5.63	0.94	12	2.09	6108.00	36579.00	61700	20221103	-44.25	24300	20220822	41.56	46200	-25.54	20230712	29650	16.02	20230515	61700	-44.25	20221103	24300	41.56	20220822	7.20	N	054930	5000	150 억		69885	N	N	0	N	00	N
4	20230731	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34800	900	2	2.65	1745680500	50852	53.64	34050	34850	33600	44050	23750	33900	34328.65	2.33	0	-535	36266	35082	33316	32132	30366	35675	32725	150	10150	5000	24400	50	1	3000000	1044	5.70	0.95	12	1.70	6108.00	36579.00	61700	20221103	-43.60	24300	20220822	43.21	46200	-24.68	20230712	29650	17.37	20230515	61700	-43.60	20221103	24300	43.21	20220822	7.20	N	054930	5000	150 억		69885	N	N	0	N	00	N
5	20230731	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	700	2	2.06	1229358850	35942	37.91	34050	34650	33600	44050	23750	33900	34203.96	2.33	0	600	36266	35082	33316	32132	30366	35675	32725	150	10150	5000	24400	50	1	3000000	1038	5.66	0.95	12	1.20	6108.00	36579.00	61700	20221103	-43.92	24300	20220822	42.39	46200	-25.11	20230712	29650	16.69	20230515	61700	-43.92	20221103	24300	42.39	20220822	7.20	N	054930	5000	150 억		69885	N	N	0	N	00	N
6	20230731	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34500	600	2	1.77	1109864950	32478	34.26	34050	34650	33600	44050	23750	33900	34172.82	2.33	0	1201	36266	35082	33316	32132	30366	35675	32725	150	10150	5000	24400	50	1	3000000	1035	5.65	0.94	12	1.08	6108.00	36579.00	61700	20221103	-44.08	24300	20220822	41.98	46200	-25.32	20230712	29650	16.36	20230515	61700	-44.08	20221103	24300	41.98	20220822	7.20	N	054930	5000	150 억		69885	N	N	0	N	00	N
7	20230731	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34250	350	2	1.03	892320650	26158	27.59	34050	34600	33600	44050	23750	33900	34112.72	2.33	0	-245	36266	35082	33316	32132	30366	35675	32725	150	10150	5000	24400	50	1	3000000	1028	5.61	0.94	12	0.87	6108.00	36579.00	61700	20221103	-44.49	24300	20220822	40.95	46200	-25.87	20230712	29650	15.51	20230515	61700	-44.49	20221103	24300	40.95	20220822	7.20	N	054930	5000	150 억		69885	N	N	0	N	00	N
8	20230731	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34150	250	2	0.74	505655950	14903	15.72	34050	34300	33600	44050	23750	33900	33929.81	2.33	0	86	36266	35082	33316	32132	30366	35675	32725	150	10150	5000	24400	50	1	3000000	1025	5.59	0.93	12	0.50	6108.00	36579.00	61700	20221103	-44.65	24300	20220822	40.53	46200	-26.08	20230712	29650	15.18	20230515	61700	-44.65	20221103	24300	40.53	20220822	7.20	N	054930	5000	150 억		69885	N	N	0	N	00	N
9	20230731	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	-100	5	-0.29	67821150	1994	2.10	34050	34050	33800	44050	23750	33900	34012.61	2.33	0	-431	36266	35082	33316	32132	30366	35675	32725	150	10150	5000	24400	50	1	3000000	1014	5.53	0.92	12	0.07	6108.00	36579.00	61700	20221103	-45.22	24300	20220822	39.09	46200	-26.84	20230712	29650	14.00	20230515	61700	-45.22	20221103	24300	39.09	20220822	7.20	N	054930	5000	150 억		69885	N	N	0	N	00	N
10	20230728	160542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33900	1650	2	5.12	3162912750	94211	104.42	32050	34500	31550	41900	22600	32250	33576.83	1.84	0	15176	34116	33182	32466	31532	30816	33650	32000	150	9650	5000	23220	50	1	3000000	1017	5.55	0.93	12	3.14	6108.00	36579.00	61700	20221103	-45.06	24300	20220822	39.51	46200	-26.62	20230712	29650	14.33	20230515	61700	-45.06	20221103	24300	39.51	20220822	7.81	N	054930	5000	150 억		55236	N	N	0	N	00	N
11	20230728	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	1450	2	4.50	3031634600	90330	100.12	32050	34500	31550	41900	22600	32250	33566.32	1.84	0	15318	34116	33182	32466	31532	30816	33650	32000	150	9650	5000	23220	50	1	3000000	1011	5.52	0.92	12	3.01	6108.00	36579.00	61700	20221103	-45.38	24300	20220822	38.68	46200	-27.06	20230712	29650	13.66	20230515	61700	-45.38	20221103	24300	38.68	20220822	7.81	N	054930	5000	150 억		55236	N	N	0	N	00	N
12	20230728	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	1550	2	4.81	2692915150	80274	88.97	32050	34500	31550	41900	22600	32250	33551.60	1.84	0	14791	34116	33182	32466	31532	30816	33650	32000	150	9650	5000	23220	50	1	3000000	1014	5.53	0.92	12	2.68	6108.00	36579.00	61700	20221103	-45.22	24300	20220822	39.09	46200	-26.84	20230712	29650	14.00	20230515	61700	-45.22	20221103	24300	39.09	20220822	7.81	N	054930	5000	150 억		55236	N	N	0	N	00	N
13	20230728	130543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33900	1650	2	5.12	2529510350	75438	83.61	32050	34500	31550	41900	22600	32250	33536.30	1.84	0	12441	34116	33182	32466	31532	30816	33650	32000	150	9650	5000	23220	50	1	3000000	1017	5.55	0.93	12	2.51	6108.00	36579.00	61700	20221103	-45.06	24300	20220822	39.51	46200	-26.62	20230712	29650	14.33	20230515	61700	-45.06	20221103	24300	39.51	20220822	7.81	N	054930	5000	150 억		55236	N	N	0	N	00	N
14	20230728	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34350	2100	2	6.51	2136603500	63958	70.89	32050	34350	31550	41900	22600	32250	33412.02	1.84	0	11795	34116	33182	32466	31532	30816	33650	32000	150	9650	5000	23220	50	1	3000000	1031	5.62	0.94	12	2.13	6108.00	36579.00	61700	20221103	-44.33	24300	20220822	41.36	46200	-25.65	20230712	29650	15.85	20230515	61700	-44.33	20221103	24300	41.36	20220822	7.81	N	054930	5000	150 억		55236	N	N	0	N	00	N
15	20230728	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34150	1900	2	5.89	1721392550	51808	57.42	32050	34200	31550	41900	22600	32250	33232.30	1.84	0	8686	34116	33182	32466	31532	30816	33650	32000	150	9650	5000	23220	50	1	3000000	1025	5.59	0.93	12	1.73	6108.00	36579.00	61700	20221103	-44.65	24300	20220822	40.53	46200	-26.08	20230712	29650	15.18	20230515	61700	-44.65	20221103	24300	40.53	20220822	7.81	N	054930	5000	150 억		55236	N	N	0	N	00	N
16	20230728	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	950	2	2.95	765182650	23472	26.02	32050	33300	31550	41900	22600	32250	32604.52	1.84	0	4193	34116	33182	32466	31532	30816	33650	32000	150	9650	5000	23220	50	1	3000000	996	5.44	0.91	12	0.78	6108.00	36579.00	61700	20221103	-46.19	24300	20220822	36.63	46200	-28.14	20230712	29650	11.97	20230515	61700	-46.19	20221103	24300	36.63	20220822	7.81	N	054930	5000	150 억		55236	N	N	0	N	00	N
17	20230728	090542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	0	3	0.00	246125200	7709	8.54	32050	32250	31550	41900	22600	32250	31913.37	1.84	0	1092	34116	33182	32466	31532	30816	33650	32000	150	9650	5000	23220	50	1	3000000	968	5.28	0.88	12	0.26	6108.00	36579.00	61700	20221103	-47.73	24300	20220822	32.72	46200	-30.19	20230712	29650	8.77	20230515	61700	-47.73	20221103	24300	32.72	20220822	7.81	N	054930	5000	150 억		55236	N	N	0	N	00	N
18	20230727	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	250	2	0.78	2908820200	88864	46.86	31750	33400	31750	41600	22400	32000	32735.70	0.95	16695	26847	36200	34100	32800	30700	29400	33450	30050	150	9600	5000	23040	50	1	3000000	968	5.28	0.88	12	2.96	6108.00	36579.00	61700	20221103	-47.73	24300	20220822	32.72	46200	-30.19	20230712	29650	8.77	20230515	61700	-47.73	20221103	24300	32.72	20220822	7.61	N	054930	5000	150 억		28536	N	N	0	N	00	N
19	20230727	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	400	2	1.25	2673167450	81555	43.01	31750	33400	31750	41600	22400	32000	32778.15	0.95	16695	25204	36200	34100	32800	30700	29400	33450	30050	150	9600	5000	23040	50	1	3000000	972	5.30	0.89	12	2.72	6108.00	36579.00	61700	20221103	-47.49	24300	20220822	33.33	46200	-29.87	20230712	29650	9.27	20230515	61700	-47.49	20221103	24300	33.33	20220822	7.61	N	054930	5000	150 억		28536	N	N	0	N	00	N
20	20230727	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	850	2	2.66	2363957800	72040	37.99	31750	33400	31750	41600	22400	32000	32815.31	0.95	16695	27253	36200	34100	32800	30700	29400	33450	30050	150	9600	5000	23040	50	1	3000000	986	5.38	0.90	12	2.40	6108.00	36579.00	61700	20221103	-46.76	24300	20220822	35.19	46200	-28.90	20230712	29650	10.79	20230515	61700	-46.76	20221103	24300	35.19	20220822	7.61	N	054930	5000	150 억		28536	N	N	0	N	00	N
21	20230727	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32900	900	2	2.81	2175094150	66276	34.95	31750	33400	31750	41600	22400	32000	32819.60	0.95	16695	25295	36200	34100	32800	30700	29400	33450	30050	150	9600	5000	23040	50	1	3000000	987	5.39	0.90	12	2.21	6108.00	36579.00	61700	20221103	-46.68	24300	20220822	35.39	46200	-28.79	20230712	29650	10.96	20230515	61700	-46.68	20221103	24300	35.39	20220822	7.61	N	054930	5000	150 억		28536	N	N	0	N	00	N
22	20230727	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	850	2	2.66	1997824400	60861	32.10	31750	33400	31750	41600	22400	32000	32826.97	0.95	16695	23805	36200	34100	32800	30700	29400	33450	30050	150	9600	5000	23040	50	1	3000000	986	5.38	0.90	12	2.03	6108.00	36579.00	61700	20221103	-46.76	24300	20220822	35.19	46200	-28.90	20230712	29650	10.79	20230515	61700	-46.76	20221103	24300	35.19	20220822	7.61	N	054930	5000	150 억		28536	N	N	0	N	00	N
23	20230727	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	1200	2	3.75	1553467150	47403	25.00	31750	33400	31750	41600	22400	32000	32772.64	0.95	16695	16746	36200	34100	32800	30700	29400	33450	30050	150	9600	5000	23040	50	1	3000000	996	5.44	0.91	12	1.58	6108.00	36579.00	61700	20221103	-46.19	24300	20220822	36.63	46200	-28.14	20230712	29650	11.97	20230515	61700	-46.19	20221103	24300	36.63	20220822	7.61	N	054930	5000	150 억		28536	N	N	0	N	00	N
24	20230727	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	1000	2	3.12	1110586650	34046	17.95	31750	33200	31750	41600	22400	32000	32621.46	0.95	16695	10846	36200	34100	32800	30700	29400	33450	30050	150	9600	5000	23040	50	1	3000000	990	5.40	0.90	12	1.13	6108.00	36579.00	61700	20221103	-46.52	24300	20220822	35.80	46200	-28.57	20230712	29650	11.30	20230515	61700	-46.52	20221103	24300	35.80	20220822	7.61	N	054930	5000	150 억		28536	N	N	0	N	00	N
25	20230727	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	450	2	1.41	158864650	4962	2.62	31750	32450	31750	41600	22400	32000	32016.49	0.95	16695	1483	36200	34100	32800	30700	29400	33450	30050	150	9600	5000	23040	50	1	3000000	974	5.31	0.89	12	0.17	6108.00	36579.00	61700	20221103	-47.41	24300	20220822	33.54	46200	-29.76	20230712	29650	9.44	20230515	61700	-47.41	20221103	24300	33.54	20220822	7.61	N	054930	5000	150 억		28536	N	N	0	N	00	N
26	20230726	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	-2600	5	-7.51	6082192000	187592	144.66	34350	34900	31500	44950	24250	34600	32423.46	0.39	0	18240	36666	35632	34966	33932	33266	35300	33600	150	10350	5000	24910	50	1	3000000	960	5.24	0.87	12	6.25	6108.00	36579.00	61700	20221103	-48.14	24300	20220822	31.69	46200	-30.74	20230712	29650	7.93	20230515	61700	-48.14	20221103	24300	31.69	20220822	7.70	N	054930	5000	150 억		11841	N	N	0	N	00	N
27	20230726	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-2800	5	-8.09	5762442650	177536	136.91	34350	34900	31500	44950	24250	34600	32457.88	0.39	0	16880	36666	35632	34966	33932	33266	35300	33600	150	10350	5000	24910	50	1	3000000	954	5.21	0.87	12	5.92	6108.00	36579.00	61700	20221103	-48.46	24300	20220822	30.86	46200	-31.17	20230712	29650	7.25	20230515	61700	-48.46	20221103	24300	30.86	20220822	7.70	N	054930	5000	150 억		11841	N	N	0	N	00	N
28	20230726	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	-2700	5	-7.80	5358939550	164927	127.18	34350	34900	31500	44950	24250	34600	32492.80	0.39	0	18302	36666	35632	34966	33932	33266	35300	33600	150	10350	5000	24910	50	1	3000000	957	5.22	0.87	12	5.50	6108.00	36579.00	61700	20221103	-48.30	24300	20220822	31.28	46200	-30.95	20230712	29650	7.59	20230515	61700	-48.30	20221103	24300	31.28	20220822	7.70	N	054930	5000	150 억		11841	N	N	0	N	00	N
29	20230726	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	-2850	5	-8.24	4575448050	140232	108.14	34350	34900	31650	44950	24250	34600	32627.70	0.39	0	15726	36666	35632	34966	33932	33266	35300	33600	150	10350	5000	24910	50	1	3000000	953	5.20	0.87	12	4.67	6108.00	36579.00	61700	20221103	-48.54	24300	20220822	30.66	46200	-31.28	20230712	29650	7.08	20230515	61700	-48.54	20221103	24300	30.66	20220822	7.70	N	054930	5000	150 억		11841	N	N	0	N	00	N
30	20230726	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-2250	5	-6.50	3925887350	119854	92.42	34350	34900	31750	44950	24250	34600	32755.58	0.39	0	16586	36666	35632	34966	33932	33266	35300	33600	150	10350	5000	24910	50	1	3000000	971	5.30	0.88	12	4.00	6108.00	36579.00	61700	20221103	-47.57	24300	20220822	33.13	46200	-29.98	20230712	29650	9.11	20230515	61700	-47.57	20221103	24300	33.13	20220822	7.70	N	054930	5000	150 억		11841	N	N	0	N	00	N
31	20230726	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32200	-2400	5	-6.94	3654410350	111442	85.94	34350	34900	31750	44950	24250	34600	32792.04	0.39	0	18209	36666	35632	34966	33932	33266	35300	33600	150	10350	5000	24910	50	1	3000000	966	5.27	0.88	12	3.71	6108.00	36579.00	61700	20221103	-47.81	24300	20220822	32.51	46200	-30.30	20230712	29650	8.60	20230515	61700	-47.81	20221103	24300	32.51	20220822	7.70	N	054930	5000	150 억		11841	N	N	0	N	00	N
32	20230726	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-2150	5	-6.21	2403105600	72524	55.93	34350	34900	32300	44950	24250	34600	33135.32	0.39	0	11050	36666	35632	34966	33932	33266	35300	33600	150	10350	5000	24910	50	1	3000000	974	5.31	0.89	12	2.42	6108.00	36579.00	61700	20221103	-47.41	24300	20220822	33.54	46200	-29.76	20230712	29650	9.44	20230515	61700	-47.41	20221103	24300	33.54	20220822	7.70	N	054930	5000	150 억		11841	N	N	0	N	00	N
33	20230726	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34550	-50	5	-0.14	167943550	4864	3.75	34350	34900	34350	44950	24250	34600	34527.87	0.39	0	446	36666	35632	34966	33932	33266	35300	33600	150	10350	5000	24910	50	1	3000000	1037	5.66	0.94	12	0.16	6108.00	36579.00	61700	20221103	-44.00	24300	20220822	42.18	46200	-25.22	20230712	29650	16.53	20230515	61700	-44.00	20221103	24300	42.18	20220822	7.70	N	054930	5000	150 억		11841	N	N	0	N	00	N
34	20230725	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	-1500	5	-4.16	4429321750	127005	66.14	35700	36000	34300	46900	25300	36100	34869.75	0.35	0	1803	38833	37466	36333	34966	33833	36900	34400	150	10800	5000	25990	50	1	3000000	1038	5.66	0.95	12	4.23	6108.00	36579.00	61700	20221103	-43.92	24300	20220822	42.39	46200	-25.11	20230712	29650	16.69	20230515	61700	-43.92	20221103	24300	42.39	20220822	7.67	N	054930	5000	150 억		10637	N	N	0	N	00	N
35	20230725	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34400	-1700	5	-4.71	4033983900	115553	60.18	35700	36000	34300	46900	25300	36100	34903.46	0.35	0	-63	38833	37466	36333	34966	33833	36900	34400	150	10800	5000	25990	50	1	3000000	1032	5.63	0.94	12	3.85	6108.00	36579.00	61700	20221103	-44.25	24300	20220822	41.56	46200	-25.54	20230712	29650	16.02	20230515	61700	-44.25	20221103	24300	41.56	20220822	7.67	N	054930	5000	150 억		10637	N	N	0	N	00	N
36	20230725	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34600	-1500	5	-4.16	3534597350	101090	52.65	35700	36000	34500	46900	25300	36100	34957.44	0.35	0	-1282	38833	37466	36333	34966	33833	36900	34400	150	10800	5000	25990	50	1	3000000	1038	5.66	0.95	12	3.37	6108.00	36579.00	61700	20221103	-43.92	24300	20220822	42.39	46200	-25.11	20230712	29650	16.69	20230515	61700	-43.92	20221103	24300	42.39	20220822	7.67	N	054930	5000	150 억		10637	N	N	0	N	00	N
37	20230725	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34900	-1200	5	-3.32	2896629850	82680	43.06	35700	36000	34550	46900	25300	36100	35025.70	0.35	0	3390	38833	37466	36333	34966	33833	36900	34400	150	10800	5000	25990	50	1	3000000	1047	5.71	0.95	12	2.76	6108.00	36579.00	61700	20221103	-43.44	24300	20220822	43.62	46200	-24.46	20230712	29650	17.71	20230515	61700	-43.44	20221103	24300	43.62	20220822	7.67	N	054930	5000	150 억		10637	N	N	0	N	00	N
38	20230725	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34950	-1150	5	-3.19	2535911100	72370	37.69	35700	36000	34550	46900	25300	36100	35031.23	0.35	0	1975	38833	37466	36333	34966	33833	36900	34400	150	10800	5000	25990	50	1	3000000	1049	5.72	0.96	12	2.41	6108.00	36579.00	61700	20221103	-43.35	24300	20220822	43.83	46200	-24.35	20230712	29650	17.88	20230515	61700	-43.35	20221103	24300	43.83	20220822	7.67	N	054930	5000	150 억		10637	N	N	0	N	00	N
39	20230725	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34850	-1250	5	-3.46	2063600250	58804	30.63	35700	36000	34550	46900	25300	36100	35081.49	0.35	0	716	38833	37466	36333	34966	33833	36900	34400	150	10800	5000	25990	50	1	3000000	1046	5.71	0.95	12	1.96	6108.00	36579.00	61700	20221103	-43.52	24300	20220822	43.42	46200	-24.57	20230712	29650	17.54	20230515	61700	-43.52	20221103	24300	43.42	20220822	7.67	N	054930	5000	150 억		10637	N	N	0	N	00	N
40	20230725	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35250	-850	5	-2.35	1563712000	44527	23.19	35700	36000	34550	46900	25300	36100	35103.61	0.35	0	-2484	38833	37466	36333	34966	33833	36900	34400	150	10800	5000	25990	50	1	3000000	1058	5.77	0.96	12	1.48	6108.00	36579.00	61700	20221103	-42.87	24300	20220822	45.06	46200	-23.70	20230712	29650	18.89	20230515	61700	-42.87	20221103	24300	45.06	20220822	7.67	N	054930	5000	150 억		10637	N	N	0	N	00	N
41	20230725	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35450	-650	5	-1.80	291419650	8178	4.26	35700	36000	35300	46900	25300	36100	35594.00	0.35	0	1143	38833	37466	36333	34966	33833	36900	34400	150	10800	5000	25990	50	1	3000000	1064	5.80	0.97	12	0.27	6108.00	36579.00	61700	20221103	-42.54	24300	20220822	45.88	46200	-23.27	20230712	29650	19.56	20230515	61700	-42.54	20221103	24300	45.88	20220822	7.67	N	054930	5000	150 억		10637	N	N	0	N	00	N
42	20230724	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36100	-1200	5	-3.22	6902727800	190694	177.15	37700	37700	35200	48450	26150	37300	36198.14	0.35	0	-494	38366	37832	36966	36432	35566	38100	36700	150	11150	5000	26850	50	1	3000000	1083	5.91	0.99	12	6.36	6108.00	36579.00	61700	20221103	-41.49	24300	20220822	48.56	46200	-21.86	20230712	29650	21.75	20230515	61700	-41.49	20221103	24300	48.56	20220822	7.44	N	054930	5000	150 억		10525	N	N	0	N	00	N
43	20230724	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36600	-700	5	-1.88	6063072300	167521	155.63	37700	37700	35200	48450	26150	37300	36192.30	0.35	0	-4293	38366	37832	36966	36432	35566	38100	36700	150	11150	5000	26850	50	1	3000000	1098	5.99	1.00	12	5.58	6108.00	36579.00	61700	20221103	-40.68	24300	20220822	50.62	46200	-20.78	20230712	29650	23.44	20230515	61700	-40.68	20221103	24300	50.62	20220822	7.44	N	054930	5000	150 억		10525	N	N	0	N	00	N
44	20230724	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35450	-1850	5	-4.96	4779606400	132185	122.80	37700	37700	35200	48450	26150	37300	36157.67	0.35	0	-7375	38366	37832	36966	36432	35566	38100	36700	150	11150	5000	26850	50	1	3000000	1064	5.80	0.97	12	4.41	6108.00	36579.00	61700	20221103	-42.54	24300	20220822	45.88	46200	-23.27	20230712	29650	19.56	20230515	61700	-42.54	20221103	24300	45.88	20220822	7.44	N	054930	5000	150 억		10525	N	N	0	N	00	N
45	20230724	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35550	-1750	5	-4.69	4299873000	118660	110.23	37700	37700	35200	48450	26150	37300	36236.10	0.35	0	-4960	38366	37832	36966	36432	35566	38100	36700	150	11150	5000	26850	50	1	3000000	1067	5.82	0.97	12	3.96	6108.00	36579.00	61700	20221103	-42.38	24300	20220822	46.30	46200	-23.05	20230712	29650	19.90	20230515	61700	-42.38	20221103	24300	46.30	20220822	7.44	N	054930	5000	150 억		10525	N	N	0	N	00	N
46	20230724	120527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35850	-1450	5	-3.89	3967068800	109343	101.58	37700	37700	35200	48450	26150	37300	36280.10	0.35	0	-5887	38366	37832	36966	36432	35566	38100	36700	150	11150	5000	26850	50	1	3000000	1076	5.87	0.98	12	3.64	6108.00	36579.00	61700	20221103	-41.90	24300	20220822	47.53	46200	-22.40	20230712	29650	20.91	20230515	61700	-41.90	20221103	24300	47.53	20220822	7.44	N	054930	5000	150 억		10525	N	N	0	N	00	N
47	20230724	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36050	-1250	5	-3.35	3298329250	90776	84.33	37700	37700	35200	48450	26150	37300	36333.84	0.35	0	-3236	38366	37832	36966	36432	35566	38100	36700	150	11150	5000	26850	50	1	3000000	1082	5.90	0.99	12	3.03	6108.00	36579.00	61700	20221103	-41.57	24300	20220822	48.35	46200	-21.97	20230712	29650	21.59	20230515	61700	-41.57	20221103	24300	48.35	20220822	7.44	N	054930	5000	150 억		10525	N	N	0	N	00	N
48	20230724	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	-1300	5	-3.49	2152807150	58692	54.52	37700	37700	35650	48450	26150	37300	36678.76	0.35	0	-2229	38366	37832	36966	36432	35566	38100	36700	150	11150	5000	26850	50	1	3000000	1080	5.89	0.98	12	1.96	6108.00	36579.00	61700	20221103	-41.65	24300	20220822	48.15	46200	-22.08	20230712	29650	21.42	20230515	61700	-41.65	20221103	24300	48.15	20220822	7.44	N	054930	5000	150 억		10525	N	N	0	N	00	N
49	20230724	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37150	-150	5	-0.40	592561900	15794	14.67	37700	37700	37100	48450	26150	37300	37519.44	0.35	0	-2676	38366	37832	36966	36432	35566	38100	36700	150	11150	5000	26850	50	1	3000000	1115	6.08	1.02	12	0.53	6108.00	36579.00	61700	20221103	-39.79	24300	20220822	52.88	46200	-19.59	20230712	29650	25.30	20230515	61700	-39.79	20221103	24300	52.88	20220822	7.44	N	054930	5000	150 억		10525	N	N	0	N	00	N
50	20230721	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37300	600	2	1.63	3914504100	105904	63.74	36250	37500	36100	47700	25700	36700	36962.35	0.70	0	-10468	38000	37350	36500	35850	35000	37675	36175	150	11000	5000	26420	50	1	3000000	1119	6.11	1.02	12	3.53	6108.00	36579.00	61700	20221103	-39.55	24300	20220822	53.50	46200	-19.26	20230712	29650	25.80	20230515	61700	-39.55	20221103	24300	53.50	20220822	7.32	N	054930	5000	150 억		21125	N	N	0	N	00	N
51	20230721	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37100	400	2	1.09	3595478950	97319	58.57	36250	37500	36100	47700	25700	36700	36945.53	0.70	0	-10174	38000	37350	36500	35850	35000	37675	36175	150	11000	5000	26420	50	1	3000000	1113	6.07	1.01	12	3.24	6108.00	36579.00	61700	20221103	-39.87	24300	20220822	52.67	46200	-19.70	20230712	29650	25.13	20230515	61700	-39.87	20221103	24300	52.67	20220822	7.32	N	054930	5000	150 억		21125	N	N	0	N	00	N
52	20230721	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37150	450	2	1.23	3155500300	85462	51.44	36250	37500	36100	47700	25700	36700	36923.09	0.70	0	-11356	38000	37350	36500	35850	35000	37675	36175	150	11000	5000	26420	50	1	3000000	1115	6.08	1.02	12	2.85	6108.00	36579.00	61700	20221103	-39.79	24300	20220822	52.88	46200	-19.59	20230712	29650	25.30	20230515	61700	-39.79	20221103	24300	52.88	20220822	7.32	N	054930	5000	150 억		21125	N	N	0	N	00	N
53	20230721	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37200	500	2	1.36	2961854800	80259	48.30	36250	37500	36100	47700	25700	36700	36903.95	0.70	0	-10521	38000	37350	36500	35850	35000	37675	36175	150	11000	5000	26420	50	1	3000000	1116	6.09	1.02	12	2.68	6108.00	36579.00	61700	20221103	-39.71	24300	20220822	53.09	46200	-19.48	20230712	29650	25.46	20230515	61700	-39.71	20221103	24300	53.09	20220822	7.32	N	054930	5000	150 억		21125	N	N	0	N	00	N
54	20230721	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37250	550	2	1.50	2010663650	54760	32.96	36250	37300	36100	47700	25700	36700	36717.77	0.70	0	-6203	38000	37350	36500	35850	35000	37675	36175	150	11000	5000	26420	50	1	3000000	1118	6.10	1.02	12	1.83	6108.00	36579.00	61700	20221103	-39.63	24300	20220822	53.29	46200	-19.37	20230712	29650	25.63	20230515	61700	-39.63	20221103	24300	53.29	20220822	7.32	N	054930	5000	150 억		21125	N	N	0	N	00	N
55	20230721	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36950	250	2	0.68	1337064500	36601	22.03	36250	37100	36100	47700	25700	36700	36530.38	0.70	0	-3044	38000	37350	36500	35850	35000	37675	36175	150	11000	5000	26420	50	1	3000000	1109	6.05	1.01	12	1.22	6108.00	36579.00	61700	20221103	-40.11	24300	20220822	52.06	46200	-20.02	20230712	29650	24.62	20230515	61700	-40.11	20221103	24300	52.06	20220822	7.32	N	054930	5000	150 억		21125	N	N	0	N	00	N
56	20230721	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36550	-150	5	-0.41	673271500	18546	11.16	36250	36700	36100	47700	25700	36700	36300.76	0.70	0	-3813	38000	37350	36500	35850	35000	37675	36175	150	11000	5000	26420	50	1	3000000	1097	5.98	1.00	12	0.62	6108.00	36579.00	61700	20221103	-40.76	24300	20220822	50.41	46200	-20.89	20230712	29650	23.27	20230515	61700	-40.76	20221103	24300	50.41	20220822	7.32	N	054930	5000	150 억		21125	N	N	0	N	00	N
57	20230721	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36150	-550	5	-1.50	209374900	5762	3.47	36250	36700	36100	47700	25700	36700	36331.18	0.70	0	-1941	38000	37350	36500	35850	35000	37675	36175	150	11000	5000	26420	50	1	3000000	1085	5.92	0.99	12	0.19	6108.00	36579.00	61700	20221103	-41.41	24300	20220822	48.77	46200	-21.75	20230712	29650	21.92	20230515	61700	-41.41	20221103	24300	48.77	20220822	7.32	N	054930	5000	150 억		21125	N	N	0	N	00	N
58	20230720	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36700	800	2	2.23	5992491000	163935	75.45	35850	37150	35650	46650	25150	35900	36554.56	0.95	0	-7245	37933	36916	35983	34966	34033	36450	34500	150	10750	5000	25840	50	1	3000000	1101	6.01	1.00	12	5.46	6108.00	36579.00	61700	20221103	-40.52	24300	20220822	51.03	46200	-20.56	20230712	29650	23.78	20230515	61700	-40.52	20221103	24300	51.03	20220822	7.58	N	054930	5000	150 억		28394	N	N	0	N	00	N
59	20230720	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36450	550	2	1.53	5563284400	152201	70.05	35850	37150	35650	46650	25150	35900	36553.81	0.95	0	-5686	37933	36916	35983	34966	34033	36450	34500	150	10750	5000	25840	50	1	3000000	1094	5.97	1.00	12	5.07	6108.00	36579.00	61700	20221103	-40.92	24300	20220822	50.00	46200	-21.10	20230712	29650	22.93	20230515	61700	-40.92	20221103	24300	50.00	20220822	7.58	N	054930	5000	150 억		28394	N	N	0	N	00	N
60	20230720	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36500	600	2	1.67	5136459200	140478	64.65	35850	37150	35650	46650	25150	35900	36565.91	0.95	0	-4964	37933	36916	35983	34966	34033	36450	34500	150	10750	5000	25840	50	1	3000000	1095	5.98	1.00	12	4.68	6108.00	36579.00	61700	20221103	-40.84	24300	20220822	50.21	46200	-21.00	20230712	29650	23.10	20230515	61700	-40.84	20221103	24300	50.21	20220822	7.58	N	054930	5000	150 억		28394	N	N	0	N	00	N
61	20230720	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36800	900	2	2.51	4662277450	127534	58.69	35850	37150	35650	46650	25150	35900	36559.05	0.95	0	-1179	37933	36916	35983	34966	34033	36450	34500	150	10750	5000	25840	50	1	3000000	1104	6.02	1.01	12	4.25	6108.00	36579.00	61700	20221103	-40.36	24300	20220822	51.44	46200	-20.35	20230712	29650	24.11	20230515	61700	-40.36	20221103	24300	51.44	20220822	7.58	N	054930	5000	150 억		28394	N	N	0	N	00	N
62	20230720	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36750	850	2	2.37	4279777950	117139	53.91	35850	37150	35650	46650	25150	35900	36537.91	0.95	0	185	37933	36916	35983	34966	34033	36450	34500	150	10750	5000	25840	50	1	3000000	1103	6.02	1.00	12	3.90	6108.00	36579.00	61700	20221103	-40.44	24300	20220822	51.23	46200	-20.45	20230712	29650	23.95	20230515	61700	-40.44	20221103	24300	51.23	20220822	7.58	N	054930	5000	150 억		28394	N	N	0	N	00	N
63	20230720	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36650	750	2	2.09	3941475850	107930	49.67	35850	37150	35650	46650	25150	35900	36520.95	0.95	0	1568	37933	36916	35983	34966	34033	36450	34500	150	10750	5000	25840	50	1	3000000	1100	6.00	1.00	12	3.60	6108.00	36579.00	61700	20221103	-40.60	24300	20220822	50.82	46200	-20.67	20230712	29650	23.61	20230515	61700	-40.60	20221103	24300	50.82	20220822	7.58	N	054930	5000	150 억		28394	N	N	0	N	00	N
64	20230720	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36900	1000	2	2.79	3011805000	82676	38.05	35850	37000	35650	46650	25150	35900	36431.40	0.95	0	1172	37933	36916	35983	34966	34033	36450	34500	150	10750	5000	25840	50	1	3000000	1107	6.04	1.01	12	2.76	6108.00	36579.00	61700	20221103	-40.19	24300	20220822	51.85	46200	-20.13	20230712	29650	24.45	20230515	61700	-40.19	20221103	24300	51.85	20220822	7.58	N	054930	5000	150 억		28394	N	N	0	N	00	N
65	20230720	090518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36100	200	2	0.56	376875700	10441	4.81	35850	36350	35650	46650	25150	35900	36102.96	0.95	0	-2649	37933	36916	35983	34966	34033	36450	34500	150	10750	5000	25840	50	1	3000000	1083	5.91	0.99	12	0.35	6108.00	36579.00	61700	20221103	-41.49	24300	20220822	48.56	46200	-21.86	20230712	29650	21.75	20230515	61700	-41.49	20221103	24300	48.56	20220822	7.58	N	054930	5000	150 억		28394	N	N	0	N	00	N
66	20230719	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35900	-450	5	-1.24	7715415100	214554	90.27	36300	37000	35050	47250	25450	36350	35956.91	1.93	0	-29634	38716	37532	36816	35632	34916	37175	35275	150	10900	5000	26170	50	1	3000000	1077	5.88	0.98	12	7.15	6108.00	36579.00	61700	20221103	-41.82	24300	20220822	47.74	46200	-22.29	20230712	29650	21.08	20230515	61700	-41.82	20221103	24300	47.74	20220822	7.24	N	054930	5000	150 억		57805	N	N	0	N	00	N
67	20230719	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35700	-650	5	-1.79	7010864100	194872	81.99	36300	37000	35050	47250	25450	36350	35973.06	1.93	0	-27149	38716	37532	36816	35632	34916	37175	35275	150	10900	5000	26170	50	1	3000000	1071	5.84	0.98	12	6.50	6108.00	36579.00	61700	20221103	-42.14	24300	20220822	46.91	46200	-22.73	20230712	29650	20.40	20230515	61700	-42.14	20221103	24300	46.91	20220822	7.24	N	054930	5000	150 억		57805	N	N	0	N	00	N
68	20230719	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35350	-1000	5	-2.75	6518562150	180988	76.14	36300	37000	35050	47250	25450	36350	36012.97	1.93	0	-25838	38716	37532	36816	35632	34916	37175	35275	150	10900	5000	26170	50	1	3000000	1061	5.79	0.97	12	6.03	6108.00	36579.00	61700	20221103	-42.71	24300	20220822	45.47	46200	-23.48	20230712	29650	19.22	20230515	61700	-42.71	20221103	24300	45.47	20220822	7.24	N	054930	5000	150 억		57805	N	N	0	N	00	N
69	20230719	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35450	-900	5	-2.48	5559816600	153805	64.71	36300	37000	35400	47250	25450	36350	36145.93	1.93	0	-22916	38716	37532	36816	35632	34916	37175	35275	150	10900	5000	26170	50	1	3000000	1064	5.80	0.97	12	5.13	6108.00	36579.00	61700	20221103	-42.54	24300	20220822	45.88	46200	-23.27	20230712	29650	19.56	20230515	61700	-42.54	20221103	24300	45.88	20220822	7.24	N	054930	5000	150 억		57805	N	N	0	N	00	N
70	20230719	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35750	-600	5	-1.65	4915021600	135679	57.08	36300	37000	35550	47250	25450	36350	36223.58	1.93	0	-17127	38716	37532	36816	35632	34916	37175	35275	150	10900	5000	26170	50	1	3000000	1073	5.85	0.98	12	4.52	6108.00	36579.00	61700	20221103	-42.06	24300	20220822	47.12	46200	-22.62	20230712	29650	20.57	20230515	61700	-42.06	20221103	24300	47.12	20220822	7.24	N	054930	5000	150 억		57805	N	N	0	N	00	N
71	20230719	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35850	-500	5	-1.38	4495154900	123918	52.13	36300	37000	35550	47250	25450	36350	36274.06	1.93	0	-14342	38716	37532	36816	35632	34916	37175	35275	150	10900	5000	26170	50	1	3000000	1076	5.87	0.98	12	4.13	6108.00	36579.00	61700	20221103	-41.90	24300	20220822	47.53	46200	-22.40	20230712	29650	20.91	20230515	61700	-41.90	20221103	24300	47.53	20220822	7.24	N	054930	5000	150 억		57805	N	N	0	N	00	N
72	20230719	100525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36000	-350	5	-0.96	3937449250	108407	45.61	36300	37000	35550	47250	25450	36350	36320.46	1.93	0	-15893	38716	37532	36816	35632	34916	37175	35275	150	10900	5000	26170	50	1	3000000	1080	5.89	0.98	12	3.61	6108.00	36579.00	61700	20221103	-41.65	24300	20220822	48.15	46200	-22.08	20230712	29650	21.42	20230515	61700	-41.65	20221103	24300	48.15	20220822	7.24	N	054930	5000	150 억		57805	N	N	0	N	00	N
73	20230719	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36150	-200	5	-0.55	579065200	15928	6.70	36300	36550	36150	47250	25450	36350	36355.88	1.93	0	-4379	38716	37532	36816	35632	34916	37175	35275	150	10900	5000	26170	50	1	3000000	1085	5.92	0.99	12	0.53	6108.00	36579.00	61700	20221103	-41.41	24300	20220822	48.77	46200	-21.75	20230712	29650	21.92	20230515	61700	-41.41	20221103	24300	48.77	20220822	7.24	N	054930	5000	150 억		57805	N	N	0	N	00	N
74	20230718	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	-1550	5	-4.09	8464025950	229965	50.44	37700	38000	36100	49250	26550	37900	36809.81	1.11	0	24547	41933	39916	38683	36666	35433	39300	36050	150	11350	5000	27280	50	1	3000000	1091	5.95	0.99	12	7.67	6108.00	36579.00	61700	20221103	-41.09	24300	20220822	49.59	46200	-21.32	20230712	29650	22.60	20230515	61700	-41.09	20221103	24300	49.59	20220822	7.30	N	054930	5000	150 억		33391	N	N	0	N	00	N
75	20230718	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	-1550	5	-4.09	7400307000	200621	44.00	37700	38000	36250	49250	26550	37900	36885.93	1.11	0	20821	41933	39916	38683	36666	35433	39300	36050	150	11350	5000	27280	50	1	3000000	1091	5.95	0.99	12	6.69	6108.00	36579.00	61700	20221103	-41.09	24300	20220822	49.59	46200	-21.32	20230712	29650	22.60	20230515	61700	-41.09	20221103	24300	49.59	20220822	7.30	N	054930	5000	150 억		33391	N	N	0	N	00	N
76	20230718	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36450	-1450	5	-3.83	6756401400	182913	40.12	37700	38000	36250	49250	26550	37900	36936.68	1.11	0	21661	41933	39916	38683	36666	35433	39300	36050	150	11350	5000	27280	50	1	3000000	1094	5.97	1.00	12	6.10	6108.00	36579.00	61700	20221103	-40.92	24300	20220822	50.00	46200	-21.10	20230712	29650	22.93	20230515	61700	-40.92	20221103	24300	50.00	20220822	7.30	N	054930	5000	150 억		33391	N	N	0	N	00	N
77	20230718	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36350	-1550	5	-4.09	6318968350	170924	37.49	37700	38000	36250	49250	26550	37900	36968.31	1.11	0	21535	41933	39916	38683	36666	35433	39300	36050	150	11350	5000	27280	50	1	3000000	1091	5.95	0.99	12	5.70	6108.00	36579.00	61700	20221103	-41.09	24300	20220822	49.59	46200	-21.32	20230712	29650	22.60	20230515	61700	-41.09	20221103	24300	49.59	20220822	7.30	N	054930	5000	150 억		33391	N	N	0	N	00	N
78	20230718	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36450	-1450	5	-3.83	5756920600	155486	34.10	37700	38000	36350	49250	26550	37900	37024.14	1.11	0	22661	41933	39916	38683	36666	35433	39300	36050	150	11350	5000	27280	50	1	3000000	1094	5.97	1.00	12	5.18	6108.00	36579.00	61700	20221103	-40.92	24300	20220822	50.00	46200	-21.10	20230712	29650	22.93	20230515	61700	-40.92	20221103	24300	50.00	20220822	7.30	N	054930	5000	150 억		33391	N	N	0	N	00	N
79	20230718	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	36750	-1150	5	-3.03	4875691100	131341	28.81	37700	38000	36550	49250	26550	37900	37121.13	1.11	0	20426	41933	39916	38683	36666	35433	39300	36050	150	11350	5000	27280	50	1	3000000	1103	6.02	1.00	12	4.38	6108.00	36579.00	61700	20221103	-40.44	24300	20220822	51.23	46200	-20.45	20230712	29650	23.95	20230515	61700	-40.44	20221103	24300	51.23	20220822	7.30	N	054930	5000	150 억		33391	N	N	0	N	00	N
80	20230718	100520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37100	-800	5	-2.11	2898917500	77512	17.00	37700	38000	37000	49250	26550	37900	37398.23	1.11	0	15353	41933	39916	38683	36666	35433	39300	36050	150	11350	5000	27280	50	1	3000000	1113	6.07	1.01	12	2.58	6108.00	36579.00	61700	20221103	-39.87	24300	20220822	52.67	46200	-19.70	20230712	29650	25.13	20230515	61700	-39.87	20221103	24300	52.67	20220822	7.30	N	054930	5000	150 억		33391	N	N	0	N	00	N
81	20230718	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37650	-250	5	-0.66	582303800	15419	3.38	37700	38000	37550	49250	26550	37900	37763.47	1.11	0	4192	41933	39916	38683	36666	35433	39300	36050	150	11350	5000	27280	50	1	3000000	1130	6.16	1.03	12	0.51	6108.00	36579.00	61700	20221103	-38.98	24300	20220822	54.94	46200	-18.51	20230712	29650	26.98	20230515	61700	-38.98	20221103	24300	54.94	20220822	7.30	N	054930	5000	150 억		33391	N	N	0	N	00	N
82	20230717	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37900	-1200	5	-3.07	17454706200	448634	112.41	40000	40700	37450	50800	27400	39100	38908.19	2.53	0	-43083	42166	40632	39566	38032	36966	40100	37500	150	11700	5000	28150	50	1	3000000	1137	6.20	1.04	12	14.95	6108.00	36579.00	61700	20221103	-38.57	24300	20220822	55.97	46200	-17.97	20230712	29650	27.82	20230515	61700	-38.57	20221103	24300	55.97	20220822	7.10	N	054930	5000	150 억		75880	N	N	0	N	00	N
83	20230717	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37950	-1150	5	-2.94	16468752900	422629	105.90	40000	40700	37450	50800	27400	39100	38967.40	2.53	0	-48422	42166	40632	39566	38032	36966	40100	37500	150	11700	5000	28150	50	1	3000000	1139	6.21	1.04	12	14.09	6108.00	36579.00	61700	20221103	-38.49	24300	20220822	56.17	46200	-17.86	20230712	29650	27.99	20230515	61700	-38.49	20221103	24300	56.17	20220822	7.10	N	054930	5000	150 억		75880	N	N	0	N	00	N
84	20230717	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38250	-850	5	-2.17	15531903850	398028	99.73	40000	40700	37450	50800	27400	39100	39022.14	2.53	0	-46901	42166	40632	39566	38032	36966	40100	37500	150	11700	5000	28150	50	1	3000000	1148	6.26	1.05	12	13.27	6108.00	36579.00	61700	20221103	-38.01	24300	20220822	57.41	46200	-17.21	20230712	29650	29.01	20230515	61700	-38.01	20221103	24300	57.41	20220822	7.10	N	054930	5000	150 억		75880	N	N	0	N	00	N
85	20230717	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39100	0	3	0.00	14127440850	361855	90.67	40000	40700	37450	50800	27400	39100	39041.72	2.53	0	-42984	42166	40632	39566	38032	36966	40100	37500	150	11700	5000	28150	50	1	3000000	1173	6.40	1.07	12	12.06	6108.00	36579.00	61700	20221103	-36.63	24300	20220822	60.91	46200	-15.37	20230712	29650	31.87	20230515	61700	-36.63	20221103	24300	60.91	20220822	7.10	N	054930	5000	150 억		75880	N	N	0	N	00	N
86	20230717	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38350	-750	5	-1.92	12987475600	332462	83.30	40000	40700	37450	50800	27400	39100	39064.54	2.53	0	-41126	42166	40632	39566	38032	36966	40100	37500	150	11700	5000	28150	50	1	3000000	1151	6.28	1.05	12	11.08	6108.00	36579.00	61700	20221103	-37.84	24300	20220822	57.82	46200	-16.99	20230712	29650	29.34	20230515	61700	-37.84	20221103	24300	57.82	20220822	7.10	N	054930	5000	150 억		75880	N	N	0	N	00	N
87	20230717	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38100	-1000	5	-2.56	12099761950	309226	77.48	40000	40700	37450	50800	27400	39100	39129.19	2.53	0	-45377	42166	40632	39566	38032	36966	40100	37500	150	11700	5000	28150	50	1	3000000	1143	6.24	1.04	12	10.31	6108.00	36579.00	61700	20221103	-38.25	24300	20220822	56.79	46200	-17.53	20230712	29650	28.50	20230515	61700	-38.25	20221103	24300	56.79	20220822	7.10	N	054930	5000	150 억		75880	N	N	0	N	00	N
88	20230717	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37700	-1400	5	-3.58	10964621300	279406	70.01	40000	40700	37450	50800	27400	39100	39242.61	2.53	0	-41633	42166	40632	39566	38032	36966	40100	37500	150	11700	5000	28150	50	1	3000000	1131	6.17	1.03	12	9.31	6108.00	36579.00	61700	20221103	-38.90	24300	20220822	55.14	46200	-18.40	20230712	29650	27.15	20230515	61700	-38.90	20221103	24300	55.14	20220822	7.10	N	054930	5000	150 억		75880	N	N	0	N	00	N
89	20230717	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40100	1000	2	2.56	5005956550	124406	31.17	40000	40700	39900	50800	27400	39100	40238.87	2.53	0	-20492	42166	40632	39566	38032	36966	40100	37500	150	11700	5000	28150	50	1	3000000	1203	6.57	1.10	12	4.15	6108.00	36579.00	61700	20221103	-35.01	24300	20220822	65.02	46200	-13.20	20230712	29650	35.24	20230515	61700	-35.01	20221103	24300	65.02	20220822	7.10	N	054930	5000	150 억		75880	N	N	0	N	00	N
90	20230714	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39100	-1600	5	-3.93	15396012350	392209	99.22	40450	41100	38500	52900	28500	40700	39252.76	1.82	0	21840	44900	42800	41700	39600	38500	42250	39050	150	12200	5000	29300	50	1	3000000	1173	6.40	1.07	12	13.07	6108.00	36579.00	61700	20221103	-36.63	24300	20220822	60.91	46200	-15.37	20230712	29650	31.87	20230515	61700	-36.63	20221103	24300	60.91	20220822	7.13	N	054930	5000	150 억		54516	N	N	0	N	00	N
91	20230714	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38650	-2050	5	-5.04	14200469400	361455	91.44	40450	41100	38500	52900	28500	40700	39283.96	1.82	0	21904	44900	42800	41700	39600	38500	42250	39050	150	12200	5000	29300	50	1	3000000	1160	6.33	1.06	12	12.05	6108.00	36579.00	61700	20221103	-37.36	24300	20220822	59.05	46200	-16.34	20230712	29650	30.35	20230515	61700	-37.36	20221103	24300	59.05	20220822	7.13	N	054930	5000	150 억		54516	N	N	0	N	00	N
92	20230714	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38800	-1900	5	-4.67	13111232200	333294	84.32	40450	41100	38500	52900	28500	40700	39335.20	1.82	0	20437	44900	42800	41700	39600	38500	42250	39050	150	12200	5000	29300	50	1	3000000	1164	6.35	1.06	12	11.11	6108.00	36579.00	61700	20221103	-37.12	24300	20220822	59.67	46200	-16.02	20230712	29650	30.86	20230515	61700	-37.12	20221103	24300	59.67	20220822	7.13	N	054930	5000	150 억		54516	N	N	0	N	00	N
93	20230714	130515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39300	-1400	5	-3.44	12242825150	310962	78.67	40450	41100	38500	52900	28500	40700	39367.52	1.82	0	19266	44900	42800	41700	39600	38500	42250	39050	150	12200	5000	29300	50	1	3000000	1179	6.43	1.07	12	10.37	6108.00	36579.00	61700	20221103	-36.30	24300	20220822	61.73	46200	-14.94	20230712	29650	32.55	20230515	61700	-36.30	20221103	24300	61.73	20220822	7.13	N	054930	5000	150 억		54516	N	N	0	N	00	N
94	20230714	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39200	-1500	5	-3.69	11532264950	292805	74.07	40450	41100	38500	52900	28500	40700	39382.03	1.82	0	17895	44900	42800	41700	39600	38500	42250	39050	150	12200	5000	29300	50	1	3000000	1176	6.42	1.07	12	9.76	6108.00	36579.00	61700	20221103	-36.47	24300	20220822	61.32	46200	-15.15	20230712	29650	32.21	20230515	61700	-36.47	20221103	24300	61.32	20220822	7.13	N	054930	5000	150 억		54516	N	N	0	N	00	N
95	20230714	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38850	-1850	5	-4.55	9794761800	248073	62.76	40450	41100	38650	52900	28500	40700	39479.61	1.82	0	13576	44900	42800	41700	39600	38500	42250	39050	150	12200	5000	29300	50	1	3000000	1166	6.36	1.06	12	8.27	6108.00	36579.00	61700	20221103	-37.03	24300	20220822	59.88	46200	-15.91	20230712	29650	31.03	20230515	61700	-37.03	20221103	24300	59.88	20220822	7.13	N	054930	5000	150 억		54516	N	N	0	N	00	N
96	20230714	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39750	-950	5	-2.33	7430345700	187487	47.43	40450	41100	38800	52900	28500	40700	39626.87	1.82	0	17939	44900	42800	41700	39600	38500	42250	39050	150	12200	5000	29300	50	1	3000000	1193	6.51	1.09	12	6.25	6108.00	36579.00	61700	20221103	-35.58	24300	20220822	63.58	46200	-13.96	20230712	29650	34.06	20230515	61700	-35.58	20221103	24300	63.58	20220822	7.13	N	054930	5000	150 억		54516	N	N	0	N	00	N
97	20230714	090518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40350	-350	5	-0.86	1731690950	42883	10.85	40450	41100	39900	52900	28500	40700	40375.96	1.82	0	5372	44900	42800	41700	39600	38500	42250	39050	150	12200	5000	29300	50	1	3000000	1211	6.61	1.10	12	1.43	6108.00	36579.00	61700	20221103	-34.60	24300	20220822	66.05	46200	-12.66	20230712	29650	36.09	20230515	61700	-34.60	20221103	24300	66.05	20220822	7.13	N	054930	5000	150 억		54516	N	N	0	N	00	N
98	20230713	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40700	-2700	5	-6.22	16052092450	384590	44.24	43750	43800	40600	56400	30400	43400	41746.38	2.33	0	-15447	48033	45716	43883	41566	39733	45475	41325	150	13000	5000	31240	50	1	3000000	1221	6.66	1.11	12	12.82	6108.00	36579.00	61700	20221103	-34.04	24300	20220822	67.49	46200	-11.90	20230712	29650	37.27	20230515	61700	-34.04	20221103	24300	67.49	20220822	6.27	N	054930	5000	150 억		69846	N	N	0	N	00	N
99	20230713	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41150	-2250	5	-5.18	14115328350	337145	38.78	43750	43800	40900	56400	30400	43400	41866.60	2.33	0	-14199	48033	45716	43883	41566	39733	45475	41325	150	13000	5000	31240	50	1	3000000	1235	6.74	1.12	12	11.24	6108.00	36579.00	61700	20221103	-33.31	24300	20220822	69.34	46200	-10.93	20230712	29650	38.79	20230515	61700	-33.31	20221103	24300	69.34	20220822	6.27	N	054930	5000	150 억		69846	N	N	0	N	00	N
100	20230713	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41400	-2000	5	-4.61	12651710800	301653	34.70	43750	43800	40900	56400	30400	43400	41940.60	2.33	0	-11101	48033	45716	43883	41566	39733	45475	41325	150	13000	5000	31240	50	1	3000000	1242	6.78	1.13	12	10.06	6108.00	36579.00	61700	20221103	-32.90	24300	20220822	70.37	46200	-10.39	20230712	29650	39.63	20230515	61700	-32.90	20221103	24300	70.37	20220822	6.27	N	054930	5000	150 억		69846	N	N	0	N	00	N
101	20230713	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41750	-1650	5	-3.80	11753164350	279987	32.20	43750	43800	40900	56400	30400	43400	41976.83	2.33	0	-10027	48033	45716	43883	41566	39733	45475	41325	150	13000	5000	31240	50	1	3000000	1253	6.84	1.14	12	9.33	6108.00	36579.00	61700	20221103	-32.33	24300	20220822	71.81	46200	-9.63	20230712	29650	40.81	20230515	61700	-32.33	20221103	24300	71.81	20220822	6.27	N	054930	5000	150 억		69846	N	N	0	N	00	N
102	20230713	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41650	-1750	5	-4.03	10829555800	257880	29.66	43750	43800	40900	56400	30400	43400	41993.80	2.33	0	-8716	48033	45716	43883	41566	39733	45475	41325	150	13000	5000	31240	50	1	3000000	1250	6.82	1.14	12	8.60	6108.00	36579.00	61700	20221103	-32.50	24300	20220822	71.40	46200	-9.85	20230712	29650	40.47	20230515	61700	-32.50	20221103	24300	71.40	20220822	6.27	N	054930	5000	150 억		69846	N	N	0	N	00	N
103	20230713	110515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41700	-1700	5	-3.92	8301559100	196644	22.62	43750	43800	41350	56400	30400	43400	42215.35	2.33	0	-11353	48033	45716	43883	41566	39733	45475	41325	150	13000	5000	31240	50	1	3000000	1251	6.83	1.14	12	6.55	6108.00	36579.00	61700	20221103	-32.41	24300	20220822	71.60	46200	-9.74	20230712	29650	40.64	20230515	61700	-32.41	20221103	24300	71.60	20220822	6.27	N	054930	5000	150 억		69846	N	N	0	N	00	N
104	20230713	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42050	-1350	5	-3.11	6952298200	164325	18.90	43750	43800	41350	56400	30400	43400	42307.30	2.33	0	-13823	48033	45716	43883	41566	39733	45475	41325	150	13000	5000	31240	50	1	3000000	1262	6.88	1.15	12	5.48	6108.00	36579.00	61700	20221103	-31.85	24300	20220822	73.05	46200	-8.98	20230712	29650	41.82	20230515	61700	-31.85	20221103	24300	73.05	20220822	6.27	N	054930	5000	150 억		69846	N	N	0	N	00	N
105	20230713	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42500	-900	5	-2.07	1712968350	39717	4.57	43750	43800	42500	56400	30400	43400	43128.40	2.33	0	-9009	48033	45716	43883	41566	39733	45475	41325	150	13000	5000	31240	50	1	3000000	1275	6.96	1.16	12	1.32	6108.00	36579.00	61700	20221103	-31.12	24300	20220822	74.90	46200	-8.01	20230712	29650	43.34	20230515	61700	-31.12	20221103	24300	74.90	20220822	6.27	N	054930	5000	150 억		69846	N	N	0	N	00	N
106	20230712	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43400	-800	5	-1.81	37417965250	854057	28.93	43400	46200	42050	57400	30950	44200	43813.10	1.73	0	14816	48933	46566	43233	40866	37533	47750	42050	150	13225	5000	31820	50	1	3000000	1302	7.11	1.19	12	28.47	6108.00	36579.00	61700	20221103	-29.66	24300	20220822	78.60	46200	-6.06	20230712	29650	46.37	20230515	61700	-29.66	20221103	24300	78.60	20220822	6.02	N	054930	5000	150 억		51896	N	N	0	N	00	N
107	20230712	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42550	-1650	5	-3.73	34398095750	784242	26.57	43400	46200	42050	57400	30950	44200	43861.50	1.73	0	17536	48933	46566	43233	40866	37533	47750	42050	150	13225	5000	31820	50	1	3000000	1277	6.97	1.16	12	26.14	6108.00	36579.00	61700	20221103	-31.04	24300	20220822	75.10	46200	-7.90	20230712	29650	43.51	20230515	61700	-31.04	20221103	24300	75.10	20220822	6.02	N	054930	5000	150 억		51896	N	N	0	N	00	N
108	20230712	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43050	-1150	5	-2.60	31801766650	723301	24.50	43400	46200	42300	57400	30950	44200	43967.48	1.73	0	13704	48933	46566	43233	40866	37533	47750	42050	150	13225	5000	31820	50	1	3000000	1292	7.05	1.18	12	24.11	6108.00	36579.00	61700	20221103	-30.23	24300	20220822	77.16	46200	-6.82	20230712	29650	45.19	20230515	61700	-30.23	20221103	24300	77.16	20220822	6.02	N	054930	5000	150 억		51896	N	N	0	N	00	N
109	20230712	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42700	-1500	5	-3.39	30307776000	688725	23.33	43400	46200	42300	57400	30950	44200	44005.57	1.73	0	15896	48933	46566	43233	40866	37533	47750	42050	150	13225	5000	31820	50	1	3000000	1281	6.99	1.17	12	22.96	6108.00	36579.00	61700	20221103	-30.79	24300	20220822	75.72	46200	-7.58	20230712	29650	44.01	20230515	61700	-30.79	20221103	24300	75.72	20220822	6.02	N	054930	5000	150 억		51896	N	N	0	N	00	N
110	20230712	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42700	-1500	5	-3.39	28958494650	657191	22.26	43400	46200	42300	57400	30950	44200	44064.01	1.73	0	10304	48933	46566	43233	40866	37533	47750	42050	150	13225	5000	31820	50	1	3000000	1281	6.99	1.17	12	21.91	6108.00	36579.00	61700	20221103	-30.79	24300	20220822	75.72	46200	-7.58	20230712	29650	44.01	20230515	61700	-30.79	20221103	24300	75.72	20220822	6.02	N	054930	5000	150 억		51896	N	N	0	N	00	N
111	20230712	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43250	-950	5	-2.15	27270130300	617895	20.93	43400	46200	42300	57400	30950	44200	44133.90	1.73	0	14517	48933	46566	43233	40866	37533	47750	42050	150	13225	5000	31820	50	1	3000000	1298	7.08	1.18	12	20.60	6108.00	36579.00	61700	20221103	-29.90	24300	20220822	77.98	46200	-6.39	20230712	29650	45.87	20230515	61700	-29.90	20221103	24300	77.98	20220822	6.02	N	054930	5000	150 억		51896	N	N	0	N	00	N
112	20230712	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42600	-1600	5	-3.62	24731198350	558881	18.93	43400	46200	42300	57400	30950	44200	44251.30	1.73	0	7728	48933	46566	43233	40866	37533	47750	42050	150	13225	5000	31820	50	1	3000000	1278	6.97	1.16	12	18.63	6108.00	36579.00	61700	20221103	-30.96	24300	20220822	75.31	46200	-7.79	20230712	29650	43.68	20230515	61700	-30.96	20221103	24300	75.31	20220822	6.02	N	054930	5000	150 억		51896	N	N	0	N	00	N
113	20230712	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43600	-600	5	-1.36	3658051900	84411	2.86	43400	44200	42300	57400	30950	44200	43334.25	1.73	0	1978	48933	46566	43233	40866	37533	47750	42050	150	13225	5000	31820	50	1	3000000	1308	7.14	1.19	12	2.81	6108.00	36579.00	61700	20221103	-29.34	24300	20220822	79.42	45600	-4.39	20230711	29650	47.05	20230515	61700	-29.34	20221103	24300	79.42	20220822	6.02	N	054930	5000	150 억		51896	N	N	0	N	00	N
114	20230711	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44200	2350	2	5.62	124649924050	2915421	88.74	43750	45600	39900	54400	29300	41850	42753.37	0.73	0	32783	48583	45216	38483	35116	28383	46900	36800	150	12550	5000	30130	50	1	3000000	1326	7.24	1.21	12	97.18	6108.00	36579.00	61700	20221103	-28.36	24300	20220822	81.89	45600	-3.07	20230711	29650	49.07	20230515	61700	-28.36	20221103	24300	81.89	20220822	5.99	N	054930	5000	150 억		22045	N	N	0	N	00	N
115	20230711	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43150	1300	2	3.11	116984576200	2741376	83.44	43750	45600	39900	54400	29300	41850	42673.67	0.73	0	16920	48583	45216	38483	35116	28383	46900	36800	150	12550	5000	30130	50	1	3000000	1295	7.06	1.18	12	91.38	6108.00	36579.00	61700	20221103	-30.06	24300	20220822	77.57	45600	-5.37	20230711	29650	45.53	20230515	61700	-30.06	20221103	24300	77.57	20220822	5.99	N	054930	5000	150 억		22045	N	N	0	N	00	N
116	20230711	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41850	0	3	0.00	68749772500	1643656	50.03	43750	44050	39900	54400	29300	41850	41827.35	0.73	0	52058	48583	45216	38483	35116	28383	46900	36800	150	12550	5000	30130	50	1	3000000	1256	6.85	1.14	12	54.79	6108.00	36579.00	61700	20221103	-32.17	24300	20220822	72.22	44050	-4.99	20230711	29650	41.15	20230515	61700	-32.17	20221103	24300	72.22	20220822	5.99	N	054930	5000	150 억		22045	N	N	0	N	00	N
117	20230711	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41350	-500	5	-1.19	65763855650	1572151	47.85	43750	44050	39900	54400	29300	41850	41830.50	0.73	0	52760	48583	45216	38483	35116	28383	46900	36800	150	12550	5000	30130	50	1	3000000	1241	6.77	1.13	12	52.41	6108.00	36579.00	61700	20221103	-32.98	24300	20220822	70.16	44050	-6.13	20230711	29650	39.46	20230515	61700	-32.98	20221103	24300	70.16	20220822	5.99	N	054930	5000	150 억		22045	N	N	0	N	00	N
118	20230711	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41600	-250	5	-0.60	62458478550	1491986	45.41	43750	44050	39900	54400	29300	41850	41862.64	0.73	0	31906	48583	45216	38483	35116	28383	46900	36800	150	12550	5000	30130	50	1	3000000	1248	6.81	1.14	12	49.73	6108.00	36579.00	61700	20221103	-32.58	24300	20220822	71.19	44050	-5.56	20230711	29650	40.30	20230515	61700	-32.58	20221103	24300	71.19	20220822	5.99	N	054930	5000	150 억		22045	N	N	0	N	00	N
119	20230711	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42350	500	2	1.19	58600384500	1400264	42.62	43750	44050	39900	54400	29300	41850	41849.53	0.73	0	19186	48583	45216	38483	35116	28383	46900	36800	150	12550	5000	30130	50	1	3000000	1271	6.93	1.16	12	46.68	6108.00	36579.00	61700	20221103	-31.36	24300	20220822	74.28	44050	-3.86	20230711	29650	42.83	20230515	61700	-31.36	20221103	24300	74.28	20220822	5.99	N	054930	5000	150 억		22045	N	N	0	N	00	N
120	20230711	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41050	-800	5	-1.91	41218531350	988791	30.10	43750	44050	39900	54400	29300	41850	41685.79	0.73	0	17328	48583	45216	38483	35116	28383	46900	36800	150	12550	5000	30130	50	1	3000000	1232	6.72	1.12	12	32.96	6108.00	36579.00	61700	20221103	-33.47	24300	20220822	68.93	44050	-6.81	20230711	29650	38.45	20230515	61700	-33.47	20221103	24300	68.93	20220822	5.99	N	054930	5000	150 억		22045	N	N	0	N	00	N
121	20230711	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41050	-800	5	-1.91	16626951350	387452	11.79	43750	44050	40900	54400	29300	41850	42913.59	0.73	0	-4881	48583	45216	38483	35116	28383	46900	36800	150	12550	5000	30130	50	1	3000000	1232	6.72	1.12	12	12.92	6108.00	36579.00	61700	20221103	-33.47	24300	20220822	68.93	44050	-6.81	20230711	29650	38.45	20230515	61700	-33.47	20221103	24300	68.93	20220822	5.99	N	054930	5000	150 억		22045	N	N	0	N	00	N
122	20230710	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41850	9650	1	29.97	124156692100	3282717	5521.72	32100	41850	31750	41850	22550	32200	37819.83	0.42	0	9804	33566	32882	32016	31332	30466	33225	31675	150	9650	5000	23180	50	1	3000000	1256	6.85	1.14	12	109.42	6108.00	36579.00	61700	20221103	-32.17	24300	20220822	72.22	41850	0.00	20230710	29650	41.15	20230515	61700	-32.17	20221103	24300	72.22	20220822	6.02	N	054930	5000	150 억		12625	N	N	0	N	00	N
123	20230710	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39250	7050	2	21.89	106007688550	2835978	4770.28	32100	40250	31750	41850	22550	32200	37379.63	0.42	0	18907	33566	32882	32016	31332	30466	33225	31675	150	9650	5000	23180	50	1	3000000	1178	6.43	1.07	12	94.53	6108.00	36579.00	61700	20221103	-36.39	24300	20220822	61.52	40800	-3.80	20230508	29650	32.38	20230515	61700	-36.39	20221103	24300	61.52	20220822	6.02	N	054930	5000	150 억		12625	N	N	0	N	00	N
124	20230710	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39650	7450	2	23.14	82282545450	2231250	3753.09	32100	39700	31750	41850	22550	32200	36877.38	0.42	0	28691	33566	32882	32016	31332	30466	33225	31675	150	9650	5000	23180	50	1	3000000	1190	6.49	1.08	12	74.38	6108.00	36579.00	61700	20221103	-35.74	24300	20220822	63.17	40800	-2.82	20230508	29650	33.73	20230515	61700	-35.74	20221103	24300	63.17	20220822	6.02	N	054930	5000	150 억		12625	N	N	0	N	00	N
125	20230710	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	37300	5100	2	15.84	59454823700	1642011	2761.96	32100	38700	31750	41850	22550	32200	36208.60	0.42	0	40453	33566	32882	32016	31332	30466	33225	31675	150	9650	5000	23180	50	1	3000000	1119	6.11	1.02	12	54.73	6108.00	36579.00	61700	20221103	-39.55	24300	20220822	53.50	40800	-8.58	20230508	29650	25.80	20230515	61700	-39.55	20221103	24300	53.50	20220822	6.02	N	054930	5000	150 억		12625	N	N	0	N	00	N
126	20230710	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	38050	5850	2	18.17	49322937500	1370501	2305.26	32100	38700	31750	41850	22550	32200	35989.05	0.42	0	38054	33566	32882	32016	31332	30466	33225	31675	150	9650	5000	23180	50	1	3000000	1142	6.23	1.04	12	45.68	6108.00	36579.00	61700	20221103	-38.33	24300	20220822	56.58	40800	-6.74	20230508	29650	28.33	20230515	61700	-38.33	20221103	24300	56.58	20220822	6.02	N	054930	5000	150 억		12625	N	N	0	N	00	N
127	20230710	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34700	2500	2	7.76	27496745000	782407	1316.05	32100	37800	31750	41850	22550	32200	35143.88	0.42	0	30268	33566	32882	32016	31332	30466	33225	31675	150	9650	5000	23180	50	1	3000000	1041	5.68	0.95	12	26.08	6108.00	36579.00	61700	20221103	-43.76	24300	20220822	42.80	40800	-14.95	20230508	29650	17.03	20230515	61700	-43.76	20221103	24300	42.80	20220822	6.02	N	054930	5000	150 억		12625	N	N	0	N	00	N
128	20230710	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34750	2550	2	7.92	5715126550	168550	283.51	32100	34850	31750	41850	22550	32200	33907.86	0.42	0	11370	33566	32882	32016	31332	30466	33225	31675	150	9650	5000	23180	50	1	3000000	1043	5.69	0.95	12	5.62	6108.00	36579.00	61700	20221103	-43.68	24300	20220822	43.00	40800	-14.83	20230508	29650	17.20	20230515	61700	-43.68	20221103	24300	43.00	20220822	6.02	N	054930	5000	150 억		12625	N	N	0	N	00	N
129	20230710	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-350	5	-1.09	48682300	1518	2.55	32100	32550	31800	41850	22550	32200	32067.85	0.42	0	-489	33566	32882	32016	31332	30466	33225	31675	150	9650	5000	23180	50	1	3000000	956	5.21	0.87	12	0.05	6108.00	36579.00	61700	20221103	-48.38	24300	20220822	31.07	40800	-21.94	20230508	29650	7.42	20230515	61700	-48.38	20221103	24300	31.07	20220822	6.02	N	054930	5000	150 억		12625	N	N	0	N	00	N
130	20230707	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32200	-300	5	-0.92	1885324950	59058	75.79	31550	32700	31150	42250	22750	32500	31923.28	0.30	0	3198	34633	33566	32083	31016	29533	34100	31550	150	9750	5000	23400	50	1	3000000	966	5.27	0.88	12	1.97	6108.00	36579.00	61700	20221103	-47.81	24300	20220822	32.51	40800	-21.08	20230508	29650	8.60	20230515	61700	-47.81	20221103	24300	32.51	20220822	6.11	N	054930	5000	150 억		9029	N	N	0	N	00	N
131	20230707	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	-200	5	-0.62	1790065650	56099	71.99	31550	32700	31150	42250	22750	32500	31909.05	0.30	0	3217	34633	33566	32083	31016	29533	34100	31550	150	9750	5000	23400	50	1	3000000	969	5.29	0.88	12	1.87	6108.00	36579.00	61700	20221103	-47.65	24300	20220822	32.92	40800	-20.83	20230508	29650	8.94	20230515	61700	-47.65	20221103	24300	32.92	20220822	6.11	N	054930	5000	150 억		9029	N	N	0	N	00	N
132	20230707	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	-250	5	-0.77	1648101000	51701	66.35	31550	32700	31150	42250	22750	32500	31877.55	0.30	0	3448	34633	33566	32083	31016	29533	34100	31550	150	9750	5000	23400	50	1	3000000	968	5.28	0.88	12	1.72	6108.00	36579.00	61700	20221103	-47.73	24300	20220822	32.72	40800	-20.96	20230508	29650	8.77	20230515	61700	-47.73	20221103	24300	32.72	20220822	6.11	N	054930	5000	150 억		9029	N	N	0	N	00	N
133	20230707	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	-200	5	-0.62	1322929350	41690	53.50	31550	32450	31150	42250	22750	32500	31732.53	0.30	0	2630	34633	33566	32083	31016	29533	34100	31550	150	9750	5000	23400	50	1	3000000	969	5.29	0.88	12	1.39	6108.00	36579.00	61700	20221103	-47.65	24300	20220822	32.92	40800	-20.83	20230508	29650	8.94	20230515	61700	-47.65	20221103	24300	32.92	20220822	6.11	N	054930	5000	150 억		9029	N	N	0	N	00	N
134	20230707	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	-750	5	-2.31	1116186200	35271	45.26	31550	32250	31150	42250	22750	32500	31646.00	0.30	0	3777	34633	33566	32083	31016	29533	34100	31550	150	9750	5000	23400	50	1	3000000	953	5.20	0.87	12	1.18	6108.00	36579.00	61700	20221103	-48.54	24300	20220822	30.66	40800	-22.18	20230508	29650	7.08	20230515	61700	-48.54	20221103	24300	30.66	20220822	6.11	N	054930	5000	150 억		9029	N	N	0	N	00	N
135	20230707	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32100	-400	5	-1.23	937769750	29699	38.11	31550	32250	31150	42250	22750	32500	31575.80	0.30	0	3126	34633	33566	32083	31016	29533	34100	31550	150	9750	5000	23400	50	1	3000000	963	5.26	0.88	12	0.99	6108.00	36579.00	61700	20221103	-47.97	24300	20220822	32.10	40800	-21.32	20230508	29650	8.26	20230515	61700	-47.97	20221103	24300	32.10	20220822	6.11	N	054930	5000	150 억		9029	N	N	0	N	00	N
136	20230707	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	-1100	5	-3.38	553352000	17611	22.60	31550	31700	31150	42250	22750	32500	31420.82	0.30	0	1187	34633	33566	32083	31016	29533	34100	31550	150	9750	5000	23400	50	1	3000000	942	5.14	0.86	12	0.59	6108.00	36579.00	61700	20221103	-49.11	24300	20220822	29.22	40800	-23.04	20230508	29650	5.90	20230515	61700	-49.11	20221103	24300	29.22	20220822	6.11	N	054930	5000	150 억		9029	N	N	0	N	00	N
137	20230707	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	-1300	5	-4.00	178155150	5667	7.27	31550	31600	31200	42250	22750	32500	31437.29	0.30	0	326	34633	33566	32083	31016	29533	34100	31550	150	9750	5000	23400	50	1	3000000	936	5.11	0.85	12	0.19	6108.00	36579.00	61700	20221103	-49.43	24300	20220822	28.40	40800	-23.53	20230508	29650	5.23	20230515	61700	-49.43	20221103	24300	28.40	20220822	6.11	N	054930	5000	150 억		9029	N	N	0	N	00	N
138	20230706	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	950	2	3.01	2245436650	70922	202.69	31550	33150	30600	41000	22100	31550	31580.06	0.72	0	-12403	32650	32100	31700	31150	30750	31900	30950	150	9450	5000	22710	50	1	3000000	975	5.32	0.89	12	2.36	6108.00	36579.00	61700	20221103	-47.33	24300	20220822	33.74	40800	-20.34	20230508	29650	9.61	20230515	61700	-47.33	20221103	24300	33.74	20220822	6.26	N	054930	5000	150 억		21514	N	N	0	N	00	N
139	20230706	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	-600	5	-1.90	1113573000	35910	102.63	31550	31550	30600	41000	22100	31550	31010.11	0.72	0	-9465	32650	32100	31700	31150	30750	31900	30950	150	9450	5000	22710	50	1	3000000	929	5.07	0.85	12	1.20	6108.00	36579.00	61700	20221103	-49.84	24300	20220822	27.37	40800	-24.14	20230508	29650	4.38	20230515	61700	-49.84	20221103	24300	27.37	20220822	6.26	N	054930	5000	150 억		21514	N	N	0	N	00	N
140	20230706	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	-800	5	-2.54	921799050	29705	84.90	31550	31550	30600	41000	22100	31550	31031.78	0.72	0	-8386	32650	32100	31700	31150	30750	31900	30950	150	9450	5000	22710	50	1	3000000	923	5.03	0.84	12	0.99	6108.00	36579.00	61700	20221103	-50.16	24300	20220822	26.54	40800	-24.63	20230508	29650	3.71	20230515	61700	-50.16	20221103	24300	26.54	20220822	6.26	N	054930	5000	150 억		21514	N	N	0	N	00	N
141	20230706	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	-600	5	-1.90	721699200	23205	66.32	31550	31550	30850	41000	22100	31550	31101.02	0.72	0	-5795	32650	32100	31700	31150	30750	31900	30950	150	9450	5000	22710	50	1	3000000	929	5.07	0.85	12	0.77	6108.00	36579.00	61700	20221103	-49.84	24300	20220822	27.37	40800	-24.14	20230508	29650	4.38	20230515	61700	-49.84	20221103	24300	27.37	20220822	6.26	N	054930	5000	150 억		21514	N	N	0	N	00	N
142	20230706	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31050	-500	5	-1.58	575715550	18485	52.83	31550	31550	30950	41000	22100	31550	31145.01	0.72	0	-2954	32650	32100	31700	31150	30750	31900	30950	150	9450	5000	22710	50	1	3000000	932	5.08	0.85	12	0.62	6108.00	36579.00	61700	20221103	-49.68	24300	20220822	27.78	40800	-23.90	20230508	29650	4.72	20230515	61700	-49.68	20221103	24300	27.78	20220822	6.26	N	054930	5000	150 억		21514	N	N	0	N	00	N
143	20230706	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	-350	5	-1.11	382032550	12247	35.00	31550	31550	31050	41000	22100	31550	31193.97	0.72	0	-1211	32650	32100	31700	31150	30750	31900	30950	150	9450	5000	22710	50	1	3000000	936	5.11	0.85	12	0.41	6108.00	36579.00	61700	20221103	-49.43	24300	20220822	28.40	40800	-23.53	20230508	29650	5.23	20230515	61700	-49.43	20221103	24300	28.40	20220822	6.26	N	054930	5000	150 억		21514	N	N	0	N	00	N
144	20230706	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	-300	5	-0.95	291305650	9338	26.69	31550	31550	31050	41000	22100	31550	31195.72	0.72	0	-702	32650	32100	31700	31150	30750	31900	30950	150	9450	5000	22710	50	1	3000000	938	5.12	0.85	12	0.31	6108.00	36579.00	61700	20221103	-49.35	24300	20220822	28.60	40800	-23.41	20230508	29650	5.40	20230515	61700	-49.35	20221103	24300	28.60	20220822	6.26	N	054930	5000	150 억		21514	N	N	0	N	00	N
145	20230706	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	-300	5	-0.95	33579650	1072	3.06	31550	31550	31150	41000	22100	31550	31324.30	0.72	0	48	32650	32100	31700	31150	30750	31900	30950	150	9450	5000	22710	50	1	3000000	938	5.12	0.85	12	0.04	6108.00	36579.00	61700	20221103	-49.35	24300	20220822	28.60	40800	-23.41	20230508	29650	5.40	20230515	61700	-49.35	20221103	24300	28.60	20220822	6.26	N	054930	5000	150 억		21514	N	N	0	N	00	N
146	20230705	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	-500	5	-1.56	1084239400	34396	104.68	32050	32250	31300	41650	22450	32050	31522.02	0.99	0	-8068	33183	32616	32333	31766	31483	32475	31625	150	9600	5000	23070	50	1	3000000	947	5.17	0.86	12	1.15	6108.00	36579.00	61700	20221103	-48.87	24300	20220822	29.84	40800	-22.67	20230508	29650	6.41	20230515	61700	-48.87	20221103	24300	29.84	20220822	6.30	N	054930	5000	150 억		29582	N	N	0	N	00	N
147	20230705	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	-700	5	-2.18	1044679550	33139	100.86	32050	32250	31300	41650	22450	32050	31524.17	0.99	0	-7857	33183	32616	32333	31766	31483	32475	31625	150	9600	5000	23070	50	1	3000000	941	5.13	0.86	12	1.10	6108.00	36579.00	61700	20221103	-49.19	24300	20220822	29.01	40800	-23.16	20230508	29650	5.73	20230515	61700	-49.19	20221103	24300	29.01	20220822	6.30	N	054930	5000	150 억		29582	N	N	0	N	00	N
148	20230705	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	-550	5	-1.72	880273850	27892	84.89	32050	32250	31300	41650	22450	32050	31560.08	0.99	0	-7360	33183	32616	32333	31766	31483	32475	31625	150	9600	5000	23070	50	1	3000000	945	5.16	0.86	12	0.93	6108.00	36579.00	61700	20221103	-48.95	24300	20220822	29.63	40800	-22.79	20230508	29650	6.24	20230515	61700	-48.95	20221103	24300	29.63	20220822	6.30	N	054930	5000	150 억		29582	N	N	0	N	00	N
149	20230705	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	-650	5	-2.03	752912800	23828	72.52	32050	32250	31350	41650	22450	32050	31597.82	0.99	0	-6622	33183	32616	32333	31766	31483	32475	31625	150	9600	5000	23070	50	1	3000000	942	5.14	0.86	12	0.79	6108.00	36579.00	61700	20221103	-49.11	24300	20220822	29.22	40800	-23.04	20230508	29650	5.90	20230515	61700	-49.11	20221103	24300	29.22	20220822	6.30	N	054930	5000	150 억		29582	N	N	0	N	00	N
150	20230705	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	-450	5	-1.40	670355500	21200	64.52	32050	32250	31400	41650	22450	32050	31620.54	0.99	0	-6484	33183	32616	32333	31766	31483	32475	31625	150	9600	5000	23070	50	1	3000000	948	5.17	0.86	12	0.71	6108.00	36579.00	61700	20221103	-48.78	24300	20220822	30.04	40800	-22.55	20230508	29650	6.58	20230515	61700	-48.78	20221103	24300	30.04	20220822	6.30	N	054930	5000	150 억		29582	N	N	0	N	00	N
151	20230705	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	-600	5	-1.87	571846600	18081	55.03	32050	32250	31400	41650	22450	32050	31626.93	0.99	0	-5476	33183	32616	32333	31766	31483	32475	31625	150	9600	5000	23070	50	1	3000000	944	5.15	0.86	12	0.60	6108.00	36579.00	61700	20221103	-49.03	24300	20220822	29.42	40800	-22.92	20230508	29650	6.07	20230515	61700	-49.03	20221103	24300	29.42	20220822	6.30	N	054930	5000	150 억		29582	N	N	0	N	00	N
152	20230705	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	-400	5	-1.25	264587300	8326	25.34	32050	32250	31600	41650	22450	32050	31778.44	0.99	0	-1780	33183	32616	32333	31766	31483	32475	31625	150	9600	5000	23070	50	1	3000000	950	5.18	0.87	12	0.28	6108.00	36579.00	61700	20221103	-48.70	24300	20220822	30.25	40800	-22.43	20230508	29650	6.75	20230515	61700	-48.70	20221103	24300	30.25	20220822	6.30	N	054930	5000	150 억		29582	N	N	0	N	00	N
153	20230705	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-100	5	-0.31	26346750	824	2.51	32050	32250	31850	41650	22450	32050	31974.21	0.99	0	-595	33183	32616	32333	31766	31483	32475	31625	150	9600	5000	23070	50	1	3000000	959	5.23	0.87	12	0.03	6108.00	36579.00	61700	20221103	-48.22	24300	20220822	31.48	40800	-21.69	20230508	29650	7.76	20230515	61700	-48.22	20221103	24300	31.48	20220822	6.30	N	054930	5000	150 억		29582	N	N	0	N	00	N
154	20230704	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32050	-700	5	-2.14	1056156700	32617	90.15	32750	32900	32050	42550	22950	32750	32382.59	1.18	0	-5730	33516	33132	32666	32282	31816	33325	32475	150	9800	5000	23580	50	1	3000000	962	5.25	0.88	12	1.09	6108.00	36579.00	61700	20221103	-48.06	24300	20220822	31.89	40800	-21.45	20230508	29650	8.09	20230515	61700	-48.06	20221103	24300	31.89	20220822	6.45	N	054930	5000	150 억		35297	N	N	0	N	00	N
155	20230704	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32250	-500	5	-1.53	747299800	23009	63.59	32750	32900	32250	42550	22950	32750	32478.59	1.18	0	-2617	33516	33132	32666	32282	31816	33325	32475	150	9800	5000	23580	50	1	3000000	968	5.28	0.88	12	0.77	6108.00	36579.00	61700	20221103	-47.73	24300	20220822	32.72	40800	-20.96	20230508	29650	8.77	20230515	61700	-47.73	20221103	24300	32.72	20220822	6.45	N	054930	5000	150 억		35297	N	N	0	N	00	N
156	20230704	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-350	5	-1.07	618848300	19036	52.61	32750	32900	32350	42550	22950	32750	32509.37	1.18	0	-882	33516	33132	32666	32282	31816	33325	32475	150	9800	5000	23580	50	1	3000000	972	5.30	0.89	12	0.63	6108.00	36579.00	61700	20221103	-47.49	24300	20220822	33.33	40800	-20.59	20230508	29650	9.27	20230515	61700	-47.49	20221103	24300	33.33	20220822	6.45	N	054930	5000	150 억		35297	N	N	0	N	00	N
157	20230704	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-300	5	-0.92	528314200	16242	44.89	32750	32900	32350	42550	22950	32750	32527.66	1.18	0	921	33516	33132	32666	32282	31816	33325	32475	150	9800	5000	23580	50	1	3000000	974	5.31	0.89	12	0.54	6108.00	36579.00	61700	20221103	-47.41	24300	20220822	33.54	40800	-20.47	20230508	29650	9.44	20230515	61700	-47.41	20221103	24300	33.54	20220822	6.45	N	054930	5000	150 억		35297	N	N	0	N	00	N
158	20230704	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-350	5	-1.07	465461900	14303	39.53	32750	32900	32350	42550	22950	32750	32542.96	1.18	0	1715	33516	33132	32666	32282	31816	33325	32475	150	9800	5000	23580	50	1	3000000	972	5.30	0.89	12	0.48	6108.00	36579.00	61700	20221103	-47.49	24300	20220822	33.33	40800	-20.59	20230508	29650	9.27	20230515	61700	-47.49	20221103	24300	33.33	20220822	6.45	N	054930	5000	150 억		35297	N	N	0	N	00	N
159	20230704	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-250	5	-0.76	383502550	11776	32.55	32750	32900	32350	42550	22950	32750	32566.45	1.18	0	1572	33516	33132	32666	32282	31816	33325	32475	150	9800	5000	23580	50	1	3000000	975	5.32	0.89	12	0.39	6108.00	36579.00	61700	20221103	-47.33	24300	20220822	33.74	40800	-20.34	20230508	29650	9.61	20230515	61700	-47.33	20221103	24300	33.74	20220822	6.45	N	054930	5000	150 억		35297	N	N	0	N	00	N
160	20230704	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-250	5	-0.76	309842350	9511	26.29	32750	32900	32350	42550	22950	32750	32577.26	1.18	0	2310	33516	33132	32666	32282	31816	33325	32475	150	9800	5000	23580	50	1	3000000	975	5.32	0.89	12	0.32	6108.00	36579.00	61700	20221103	-47.33	24300	20220822	33.74	40800	-20.34	20230508	29650	9.61	20230515	61700	-47.33	20221103	24300	33.74	20220822	6.45	N	054930	5000	150 억		35297	N	N	0	N	00	N
161	20230704	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-250	5	-0.76	80392100	2470	6.83	32750	32750	32400	42550	22950	32750	32547.41	1.18	0	570	33516	33132	32666	32282	31816	33325	32475	150	9800	5000	23580	50	1	3000000	975	5.32	0.89	12	0.08	6108.00	36579.00	61700	20221103	-47.33	24300	20220822	33.74	40800	-20.34	20230508	29650	9.61	20230515	61700	-47.33	20221103	24300	33.74	20220822	6.45	N	054930	5000	150 억		35297	N	N	0	N	00	N
162	20230703	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32750	700	2	2.18	1171777600	35783	160.21	32400	33050	32200	41650	22450	32050	32747.93	0.83	0	9720	32483	32266	31883	31666	31283	32375	31775	150	9600	5000	23070	50	1	3000000	983	5.36	0.90	12	1.19	6108.00	36579.00	61700	20221103	-46.92	19550	20220630	67.52	40800	-19.73	20230508	29650	10.46	20230515	61700	-46.92	20221103	24300	34.77	20220822	6.48	N	054930	5000	150 억		24860	N	N	0	N	00	N
163	20230703	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	750	2	2.34	1117346300	34123	152.78	32400	33050	32200	41650	22450	32050	32745.89	0.83	0	9643	32483	32266	31883	31666	31283	32375	31775	150	9600	5000	23070	50	1	3000000	984	5.37	0.90	12	1.14	6108.00	36579.00	61700	20221103	-46.84	19550	20220630	67.77	40800	-19.61	20230508	29650	10.62	20230515	61700	-46.84	20221103	24300	34.98	20220822	6.48	N	054930	5000	150 억		24860	N	N	0	N	00	N
164	20230703	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32750	700	2	2.18	1010941100	30882	138.27	32400	33050	32200	41650	22450	32050	32736.94	0.83	0	8682	32483	32266	31883	31666	31283	32375	31775	150	9600	5000	23070	50	1	3000000	983	5.36	0.90	12	1.03	6108.00	36579.00	61700	20221103	-46.92	19550	20220630	67.52	40800	-19.73	20230508	29650	10.46	20230515	61700	-46.92	20221103	24300	34.77	20220822	6.48	N	054930	5000	150 억		24860	N	N	0	N	00	N
165	20230703	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	650	2	2.03	845300250	25852	115.75	32400	33050	32200	41650	22450	32050	32699.18	0.83	0	8661	32483	32266	31883	31666	31283	32375	31775	150	9600	5000	23070	50	1	3000000	981	5.35	0.89	12	0.86	6108.00	36579.00	61700	20221103	-47.00	19550	20220630	67.26	40800	-19.85	20230508	29650	10.29	20230515	61700	-47.00	20221103	24300	34.57	20220822	6.48	N	054930	5000	150 억		24860	N	N	0	N	00	N
166	20230703	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	650	2	2.03	725932000	22195	99.37	32400	33050	32200	41650	22450	32050	32708.79	0.83	0	7528	32483	32266	31883	31666	31283	32375	31775	150	9600	5000	23070	50	1	3000000	981	5.35	0.89	12	0.74	6108.00	36579.00	61700	20221103	-47.00	19550	20220630	67.26	40800	-19.85	20230508	29650	10.29	20230515	61700	-47.00	20221103	24300	34.57	20220822	6.48	N	054930	5000	150 억		24860	N	N	0	N	00	N
167	20230703	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	650	2	2.03	474498850	14544	65.12	32400	32900	32200	41650	22450	32050	32627.44	0.83	0	5099	32483	32266	31883	31666	31283	32375	31775	150	9600	5000	23070	50	1	3000000	981	5.35	0.89	12	0.48	6108.00	36579.00	61700	20221103	-47.00	19550	20220630	67.26	40800	-19.85	20230508	29650	10.29	20230515	61700	-47.00	20221103	24300	34.57	20220822	6.48	N	054930	5000	150 억		24860	N	N	0	N	00	N
168	20230703	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	650	2	2.03	258827000	7932	35.51	32400	32900	32200	41650	22450	32050	32635.16	0.83	0	3464	32483	32266	31883	31666	31283	32375	31775	150	9600	5000	23070	50	1	3000000	981	5.35	0.89	12	0.26	6108.00	36579.00	61700	20221103	-47.00	19550	20220630	67.26	40800	-19.85	20230508	29650	10.29	20230515	61700	-47.00	20221103	24300	34.57	20220822	6.48	N	054930	5000	150 억		24860	N	N	0	N	00	N
169	20230703	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32600	550	2	1.72	51737050	1597	7.15	32400	32600	32200	41650	22450	32050	32409.92	0.83	0	691	32483	32266	31883	31666	31283	32375	31775	150	9600	5000	23070	50	1	3000000	978	5.34	0.89	12	0.05	6108.00	36579.00	61700	20221103	-47.16	19550	20220630	66.75	40800	-20.10	20230508	29650	9.95	20230515	61700	-47.16	20221103	24300	34.16	20220822	6.48	N	054930	5000	150 억		24860	N	N	0	N	00	N